Historical Stock Price
SSB historical stock prices picture
SouthState (SSB) has the following price history information. Looking back at SSB historical stock prices for the last five trading days, on March 21, 2024, SSB opened at $82.55, traded as high as $83.97 and as low as $82.55, and closed at $83.33. Trading volume was a total of 434.40K shares. On March 22, 2024, SSB opened at $83.29, traded as high as $83.67 and as low as $81.24, and closed at $81.42. Trading volume was a total of 363.20K shares. On March 25, 2024, SSB opened at $81.50, traded as high as $82.41 and as low as $80.85, and closed at $81.07. Trading volume was a total of 240.90K shares. On March 26, 2024, SSB opened at $81.87, traded as high as $81.97 and as low as $80.59, and closed at $80.94. Trading volume was a total of 266.00K shares. On March 27, 2024, SSB opened at $81.53, traded as high as $84.17 and as low as $81.53, and closed at $84.13. Trading volume was a total of 280.20K shares.

SSB Historical Stock Prices By Date:

SSB historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into SouthState shares, starting with a $10,000 purchase of SSB, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $62.62
End price/share: $84.13
Starting shares: 159.69
Ending shares: 196.86
Dividends reinvested/share: $15.53
Total return: 65.62%
Average Annual Total Return: 5.18%
Starting investment: $10,000.00
Ending investment: $16,568.06
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 03/27/2024
Start price/share: $62.62
End price/share: $84.13
Dividends collected/share: $15.53
Total return: 59.15%
Average Annual Total Return: 4.76%
Starting investment: $10,000.00
Ending investment: $15,918.41
Years: 10.00
Date Open High Low Close Volume
03/21/2024 $82.55 $83.97 $82.55 $83.33 434.40K
03/22/2024 $83.29 $83.67 $81.24 $81.42 363.20K
03/25/2024 $81.50 $82.41 $80.85 $81.07 240.90K
03/26/2024 $81.87 $81.97 $80.59 $80.94 266.00K
03/27/2024 $81.53 $84.17 $81.53 $84.13 280.20K
SouthState is a financial holding company. Co. provides banking services and products to its customers through its subsidiary, SouthState Bank, National Association. Co.'s loan portfolio includes commercial real estate loans, residential real estate loans, commercial and industrial loans and consumer loans. Co. provides its customers deposit products and services, including checking accounts, savings accounts, money market accounts, other deposit accounts and treasury and merchant services, through multiple channels, including its network of branches and its online, mobile and telephone banking platforms. Co. also provides wealth management and other fiduciary and private banking services.
Date Close
03/21/2024$83.33
03/22/2024$81.42
03/25/2024$81.07
03/26/2024$80.94
03/27/2024$84.13
SSB is categorized under the Financials sector; below are some other companies in the same sector:

SSBI Historical Stock Prices
SSFN Historical Stock Prices
SSG Historical Stock Prices
SSS Historical Stock Prices
SST Historical Stock Prices
STAG Historical Stock Prices
STAR Historical Stock Prices
STBA Historical Stock Prices
STBZ Historical Stock Prices
STC Historical Stock Prices

Also explore: SSB shares outstanding history

Email EnvelopeFree SSB Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


SSB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.