SouthState Bank Corp (SSB) stock
SSBNYSEState Commercial BanksFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 18/308% below fair value
$105.17−0.93 (-0.88%)
Close on Oct 30, 2026Market cap $10.20BP/E 11.2Yield 2.17%
Price history
SouthState Bank share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$105.17
-0.88% on the day
52-week range
$84.48 – $112.20
-6.3% from the high
Change over 52 weeks
+19.3%
From $88.14 on Oct 30, 2025
Average volume
796,529
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $106.76 | $106.76 | $104.46 | $105.17 | -0.88% | 936,626 |
| Oct 29, 2026 | $106.57 | $107.66 | $105.43 | $106.10 | +1.10% | 523,355 |
| Oct 28, 2026 | $105.75 | $106.00 | $103.95 | $104.95 | -0.69% | 719,637 |
| Oct 27, 2026 | $105.87 | $106.15 | $104.92 | $105.68 | +0.27% | 648,515 |
| Oct 26, 2026 | $106.02 | $107.00 | $105.19 | $105.40 | -0.10% | 921,497 |
| Oct 23, 2026 | $104.66 | $106.45 | $104.41 | $105.51 | +0.28% | 787,165 |
| Oct 22, 2026 | $101.24 | $105.99 | $100.73 | $105.22 | +2.37% | 1,215,973 |
| Oct 21, 2026 | $102.80 | $103.09 | $102.08 | $102.78 | +0.16% | 1,053,040 |
| Oct 20, 2026 | $101.20 | $103.59 | $101.20 | $102.62 | +1.43% | 1,028,432 |
| Oct 19, 2026 | $101.69 | $102.40 | $100.98 | $101.17 | -0.87% | 571,620 |
| Oct 16, 2026 | $102.00 | $103.60 | $101.63 | $102.06 | +0.76% | 691,267 |
| Oct 15, 2026 | $99.98 | $101.67 | $99.49 | $101.29 | +2.14% | 620,785 |
| Oct 14, 2026 | $98.29 | $99.52 | $98.00 | $99.17 | -0.68% | 675,066 |
| Oct 13, 2026 | $101.52 | $102.14 | $99.41 | $99.85 | -0.91% | 954,332 |
| Oct 12, 2026 | $99.73 | $101.58 | $99.73 | $100.77 | +0.52% | 667,892 |
| Oct 9, 2026 | $100.03 | $100.65 | $99.33 | $100.25 | -0.32% | 781,750 |
| Oct 8, 2026 | $98.21 | $100.83 | $98.21 | $100.57 | +1.68% | 881,836 |
| Oct 7, 2026 | $99.96 | $100.25 | $98.46 | $98.91 | -2.02% | 941,431 |
| Oct 6, 2026 | $101.67 | $101.83 | $100.58 | $100.95 | -0.18% | 432,459 |
| Oct 5, 2026 | $102.11 | $102.11 | $100.69 | $101.13 | -0.77% | 632,451 |
| Oct 2, 2026 | $101.27 | $102.66 | $101.13 | $101.91 | +1.29% | 604,102 |
| Oct 1, 2026 | $98.85 | $100.85 | $97.59 | $100.61 | +1.05% | 852,999 |
| Sep 30, 2026 | $100.45 | $100.55 | $99.27 | $99.56 | -0.53% | 859,947 |
| Sep 29, 2026 | $101.68 | $102.14 | $99.49 | $100.09 | -1.57% | 621,864 |
| Sep 28, 2026 | $102.22 | $102.56 | $101.50 | $101.69 | -0.75% | 550,793 |
| Sep 25, 2026 | $102.47 | $103.30 | $101.96 | $102.46 | +0.55% | 754,283 |
| Sep 24, 2026 | $102.02 | $102.59 | $101.57 | $101.90 | +0.28% | 753,899 |
| Sep 23, 2026 | $102.09 | $102.97 | $101.62 | $101.62 | -0.73% | 529,156 |
| Sep 22, 2026 | $103.73 | $104.22 | $102.35 | $102.37 | -0.72% | 664,091 |
| Sep 21, 2026 | $103.95 | $104.33 | $103.08 | $103.11 | -0.32% | 432,826 |
| Sep 18, 2026 | $102.96 | $103.62 | $102.51 | $103.44 | -0.22% | 1,425,242 |
| Sep 17, 2026 | $104.97 | $106.20 | $103.59 | $103.67 | -0.18% | 548,826 |
| Sep 16, 2026 | $105.77 | $106.70 | $102.00 | $103.86 | -1.78% | 850,185 |
| Sep 15, 2026 | $106.08 | $106.96 | $105.62 | $105.74 | -0.35% | 484,638 |
| Sep 14, 2026 | $105.97 | $107.25 | $105.81 | $106.11 | +0.12% | 480,289 |
| Sep 11, 2026 | $107.00 | $107.00 | $104.84 | $105.98 | +0.13% | 469,913 |
| Sep 10, 2026 | $105.29 | $105.96 | $104.50 | $105.84 | +0.47% | 475,550 |
| Sep 9, 2026 | $106.09 | $106.95 | $105.17 | $105.35 | -1.19% | 471,929 |
| Sep 8, 2026 | $107.89 | $108.17 | $106.47 | $106.62 | -1.26% | 764,851 |
| Sep 4, 2026 | $106.53 | $108.33 | $106.47 | $107.98 | +0.81% | 411,026 |
| Sep 3, 2026 | $106.91 | $108.40 | $106.73 | $107.11 | +0.77% | 466,955 |
| Sep 2, 2026 | $104.81 | $107.35 | $104.81 | $106.29 | +2.21% | 1,072,834 |
| Sep 1, 2026 | $104.49 | $105.51 | $103.75 | $103.99 | -0.86% | 1,107,774 |
| Aug 31, 2026 | $105.80 | $106.17 | $104.66 | $104.89 | -1.03% | 610,046 |
| Aug 28, 2026 | $106.66 | $106.90 | $105.57 | $105.98 | -0.07% | 806,279 |
| Aug 27, 2026 | $105.24 | $106.36 | $105.00 | $106.05 | -0.29% | 468,695 |
| Aug 26, 2026 | $106.34 | $107.35 | $106.03 | $106.36 | +0.23% | 471,490 |
| Aug 25, 2026 | $107.03 | $107.04 | $105.42 | $106.12 | -0.74% | 500,942 |
| Aug 24, 2026 | $106.65 | $108.08 | $106.50 | $106.91 | +0.05% | 1,103,480 |
| Aug 21, 2026 | $106.46 | $107.54 | $105.81 | $106.86 | +1.02% | 576,740 |
| Aug 20, 2026 | $106.60 | $107.11 | $105.73 | $105.78 | -1.22% | 457,173 |
| Aug 19, 2026 | $110.58 | $110.58 | $106.89 | $107.09 | -2.73% | 563,383 |
| Aug 18, 2026 | $111.26 | $111.30 | $109.75 | $110.09 | -0.66% | 741,335 |
| Aug 17, 2026 | $111.10 | $112.20 | $110.79 | $110.82 | -0.69% | 682,999 |
| Aug 14, 2026 | $110.45 | $111.79 | $109.63 | $111.59 | +0.61% | 414,936 |
| Aug 13, 2026 | $111.00 | $111.74 | $110.69 | $110.91 | +0.50% | 1,020,489 |
| Aug 12, 2026 | $110.24 | $110.81 | $109.41 | $110.36 | -0.02% | 1,136,872 |
| Aug 11, 2026 | $108.28 | $110.40 | $108.28 | $110.38 | +1.68% | 896,702 |
| Aug 10, 2026 | $107.68 | $108.65 | $107.48 | $108.56 | +0.41% | 851,052 |
| Aug 7, 2026 | $107.72 | $108.72 | $106.33 | $108.12 | -0.40% | 809,547 |
| Aug 6, 2026 | $109.91 | $110.28 | $108.41 | $108.55 | -0.59% | 1,420,724 |
| Aug 5, 2026 | $109.80 | $110.47 | $108.70 | $109.19 | -0.22% | 1,061,562 |
| Aug 4, 2026 | $107.38 | $109.80 | $106.50 | $109.43 | +1.46% | 995,016 |
| Aug 3, 2026 | $104.27 | $108.11 | $104.27 | $107.85 | +2.63% | 1,022,042 |
| Jul 31, 2026 | $105.68 | $106.23 | $104.58 | $105.09 | -0.16% | 832,028 |
| Jul 30, 2026 | $106.49 | $106.57 | $105.03 | $105.26 | -0.43% | 722,354 |
| Jul 29, 2026 | $105.60 | $106.81 | $105.42 | $105.71 | -0.83% | 702,126 |
| Jul 28, 2026 | $105.72 | $106.89 | $105.15 | $106.60 | +1.37% | 772,250 |
| Jul 27, 2026 | $106.57 | $107.40 | $105.08 | $105.16 | -0.79% | 1,084,816 |
| Jul 24, 2026 | $103.81 | $107.20 | $103.16 | $106.00 | +4.69% | 1,760,787 |
| Jul 23, 2026 | $101.03 | $101.28 | $100.06 | $101.25 | -0.92% | 1,026,148 |
| Jul 22, 2026 | $102.54 | $102.54 | $101.34 | $102.19 | -0.09% | 725,385 |
| Jul 21, 2026 | $102.19 | $102.34 | $100.87 | $102.28 | -0.07% | 693,145 |
| Jul 20, 2026 | $102.88 | $103.18 | $101.70 | $102.35 | -0.81% | 648,732 |
| Jul 17, 2026 | $103.55 | $104.12 | $102.40 | $103.19 | -0.99% | 597,310 |
| Jul 16, 2026 | $101.49 | $104.34 | $101.49 | $104.22 | +3.04% | 1,035,415 |
| Jul 15, 2026 | $100.87 | $102.25 | $100.72 | $101.15 | +0.47% | 695,766 |
| Jul 14, 2026 | $100.30 | $101.09 | $100.05 | $100.68 | +0.24% | 941,473 |
| Jul 13, 2026 | $99.96 | $100.70 | $99.35 | $100.44 | +0.76% | 827,676 |
| Jul 10, 2026 | $99.78 | $100.17 | $99.13 | $99.68 | +0.39% | 455,687 |
| Jul 9, 2026 | $98.01 | $99.94 | $98.00 | $99.29 | +1.72% | 596,067 |
| Jul 8, 2026 | $99.04 | $99.71 | $96.85 | $97.61 | -2.22% | 945,606 |
| Jul 7, 2026 | $100.39 | $101.33 | $99.83 | $99.83 | -1.00% | 1,138,615 |
| Jul 6, 2026 | $99.57 | $101.02 | $99.54 | $100.84 | +0.68% | 791,174 |
| Jul 2, 2026 | $102.09 | $102.17 | $99.21 | $100.16 | -1.17% | 1,108,781 |
| Jul 1, 2026 | $101.90 | $102.11 | $99.39 | $101.35 | +1.45% | 974,329 |
| Jun 30, 2026 | $99.66 | $100.51 | $99.50 | $99.90 | -0.09% | 658,158 |
| Jun 29, 2026 | $100.85 | $101.73 | $99.24 | $99.99 | -1.36% | 788,797 |
| Jun 26, 2026 | $101.25 | $101.73 | $100.32 | $101.37 | +0.60% | 2,435,128 |
| Jun 25, 2026 | $99.39 | $101.13 | $98.90 | $100.77 | +1.02% | 779,212 |
| Jun 24, 2026 | $98.90 | $100.19 | $98.66 | $99.75 | +0.94% | 560,123 |
| Jun 23, 2026 | $97.45 | $98.87 | $97.22 | $98.82 | +1.74% | 760,553 |
| Jun 22, 2026 | $96.72 | $97.98 | $96.59 | $97.13 | +0.62% | 514,447 |
| Jun 18, 2026 | $96.29 | $97.22 | $95.95 | $96.53 | +0.71% | 1,291,233 |
| Jun 17, 2026 | $97.32 | $98.67 | $95.50 | $95.85 | -1.82% | 887,155 |
| Jun 16, 2026 | $98.50 | $99.21 | $97.18 | $97.63 | +0.03% | 647,082 |
| Jun 15, 2026 | $99.86 | $100.18 | $97.19 | $97.60 | -1.37% | 711,240 |
| Jun 12, 2026 | $98.22 | $98.98 | $97.94 | $98.96 | +1.50% | 643,445 |
| Jun 11, 2026 | $97.20 | $98.13 | $96.04 | $97.50 | +0.86% | 591,390 |
| Jun 10, 2026 | $96.09 | $97.20 | $95.52 | $96.67 | +1.06% | 943,453 |
| Jun 9, 2026 | $95.67 | $97.85 | $95.13 | $95.66 | +0.96% | 1,073,367 |
| Jun 8, 2026 | $95.33 | $96.25 | $94.49 | $94.75 | -0.60% | 901,147 |
| Jun 5, 2026 | $95.15 | $96.07 | $94.69 | $95.32 | +0.44% | 566,509 |
| Jun 4, 2026 | $93.96 | $95.36 | $93.70 | $94.90 | +2.91% | 674,355 |
| Jun 3, 2026 | $93.37 | $93.60 | $92.21 | $92.22 | -2.06% | 702,990 |
| Jun 2, 2026 | $92.30 | $94.60 | $92.05 | $94.16 | +1.78% | 561,112 |
| Jun 1, 2026 | $93.85 | $94.37 | $92.39 | $92.51 | -2.36% | 508,080 |
| May 29, 2026 | $94.20 | $95.06 | $94.14 | $94.75 | +0.06% | 678,187 |
| May 28, 2026 | $94.26 | $95.04 | $93.67 | $94.69 | -0.22% | 556,309 |
| May 27, 2026 | $95.62 | $96.12 | $94.73 | $94.90 | -0.69% | 508,916 |
| May 26, 2026 | $94.76 | $96.13 | $94.76 | $95.56 | +1.01% | 432,476 |
| May 22, 2026 | $93.87 | $94.76 | $93.47 | $94.60 | +0.81% | 865,339 |
| May 21, 2026 | $93.70 | $94.38 | $92.39 | $93.84 | -0.76% | 977,662 |
| May 20, 2026 | $92.40 | $94.67 | $92.02 | $94.56 | +2.75% | 706,139 |
| May 19, 2026 | $92.74 | $93.30 | $91.43 | $92.03 | -0.87% | 550,166 |
| May 18, 2026 | $92.85 | $93.78 | $92.74 | $92.84 | +0.67% | 452,833 |
| May 15, 2026 | $93.17 | $93.65 | $91.13 | $92.22 | -1.13% | 511,576 |
| May 14, 2026 | $92.93 | $94.44 | $92.84 | $93.27 | +1.48% | 675,855 |
| May 13, 2026 | $93.11 | $93.48 | $91.51 | $91.91 | -1.89% | 1,016,648 |
| May 12, 2026 | $94.07 | $94.50 | $92.06 | $93.68 | -0.22% | 918,884 |
| May 11, 2026 | $96.40 | $96.83 | $93.68 | $93.89 | -2.48% | 688,800 |
| May 8, 2026 | $96.89 | $97.17 | $95.93 | $96.28 | -1.11% | 723,059 |
| May 7, 2026 | $98.90 | $99.34 | $97.03 | $97.36 | -1.31% | 761,879 |
| May 6, 2026 | $98.17 | $99.92 | $98.17 | $98.65 | +1.32% | 908,359 |
| May 5, 2026 | $96.54 | $97.75 | $96.18 | $97.36 | +0.93% | 867,994 |
| May 4, 2026 | $96.71 | $97.68 | $95.94 | $96.46 | -1.05% | 774,816 |
| May 1, 2026 | $97.74 | $98.50 | $96.57 | $97.48 | -0.19% | 621,504 |
| Apr 30, 2026 | $95.99 | $98.50 | $95.25 | $97.67 | +1.16% | 936,758 |
| Apr 29, 2026 | $97.97 | $98.94 | $96.05 | $96.55 | -1.90% | 1,031,029 |
| Apr 28, 2026 | $98.99 | $99.38 | $98.00 | $98.42 | +0.59% | 723,237 |
| Apr 27, 2026 | $94.91 | $98.54 | $94.73 | $97.84 | +3.14% | 1,367,415 |
| Apr 24, 2026 | $95.67 | $96.52 | $93.80 | $94.86 | -3.29% | 1,985,075 |
| Apr 23, 2026 | $97.22 | $98.64 | $96.91 | $98.09 | +0.55% | 976,920 |
| Apr 22, 2026 | $99.15 | $99.33 | $97.17 | $97.55 | -1.10% | 735,108 |
| Apr 21, 2026 | $100.17 | $100.52 | $98.38 | $98.63 | -1.51% | 707,076 |
| Apr 20, 2026 | $99.43 | $100.79 | $99.43 | $100.14 | +0.21% | 841,771 |
| Apr 17, 2026 | $98.61 | $101.00 | $98.58 | $99.93 | +2.60% | 1,006,597 |
| Apr 16, 2026 | $97.97 | $98.47 | $96.95 | $97.40 | -0.58% | 442,518 |
| Apr 15, 2026 | $98.14 | $98.71 | $97.66 | $97.97 | -0.22% | 677,475 |
| Apr 14, 2026 | $97.40 | $99.22 | $96.84 | $98.19 | +0.40% | 1,424,497 |
| Apr 13, 2026 | $97.09 | $97.87 | $96.49 | $97.80 | +0.14% | 1,079,360 |
| Apr 10, 2026 | $98.98 | $99.10 | $97.44 | $97.66 | -1.75% | 866,989 |
| Apr 9, 2026 | $96.61 | $99.57 | $96.61 | $99.40 | +2.31% | 864,574 |
| Apr 8, 2026 | $96.93 | $98.40 | $96.74 | $97.16 | +3.35% | 1,126,578 |
| Apr 7, 2026 | $94.16 | $94.53 | $93.54 | $94.01 | -0.15% | 794,152 |
| Apr 6, 2026 | $93.83 | $94.49 | $93.11 | $94.15 | +0.26% | 553,763 |
| Apr 2, 2026 | $92.43 | $94.02 | $91.68 | $93.91 | +0.32% | 497,879 |
| Apr 1, 2026 | $93.15 | $94.73 | $93.15 | $93.61 | +1.18% | 1,071,646 |
| Mar 31, 2026 | $91.95 | $93.33 | $90.83 | $92.52 | +2.40% | 688,351 |
| Mar 30, 2026 | $90.50 | $90.84 | $89.75 | $90.35 | +0.69% | 733,927 |
| Mar 27, 2026 | $91.39 | $91.72 | $89.44 | $89.73 | -2.42% | 829,056 |
| Mar 26, 2026 | $91.16 | $92.29 | $91.14 | $91.96 | +0.27% | 562,093 |
| Mar 25, 2026 | $92.00 | $92.75 | $89.95 | $91.71 | +0.70% | 1,067,177 |
| Mar 24, 2026 | $89.74 | $92.31 | $89.68 | $91.07 | +0.49% | 613,589 |
| Mar 23, 2026 | $92.37 | $93.15 | $90.43 | $90.63 | +1.07% | 952,406 |
| Mar 20, 2026 | $89.38 | $89.90 | $88.23 | $89.67 | +0.50% | 1,656,319 |
| Mar 19, 2026 | $89.03 | $89.50 | $87.48 | $89.22 | +0.72% | 1,517,860 |
| Mar 18, 2026 | $90.74 | $91.44 | $88.47 | $88.58 | -2.85% | 1,192,152 |
| Mar 17, 2026 | $91.67 | $91.94 | $90.63 | $91.18 | +0.72% | 541,153 |
| Mar 16, 2026 | $91.55 | $91.89 | $90.38 | $90.53 | +0.11% | 645,740 |
| Mar 13, 2026 | $91.27 | $91.97 | $90.05 | $90.43 | -0.02% | 844,533 |
| Mar 12, 2026 | $89.84 | $91.20 | $89.41 | $90.45 | -1.42% | 1,268,901 |
| Mar 11, 2026 | $92.96 | $93.19 | $90.74 | $91.75 | -1.93% | 700,747 |
| Mar 10, 2026 | $93.69 | $95.59 | $92.33 | $93.56 | -0.35% | 659,806 |
| Mar 9, 2026 | $93.24 | $94.61 | $90.79 | $93.89 | -0.75% | 722,881 |
| Mar 6, 2026 | $94.13 | $94.89 | $92.06 | $94.60 | -2.55% | 649,443 |
| Mar 5, 2026 | $97.64 | $98.33 | $96.23 | $97.08 | -1.88% | 668,735 |
| Mar 4, 2026 | $99.04 | $100.09 | $98.06 | $98.94 | +0.37% | 945,642 |
| Mar 3, 2026 | $97.05 | $99.90 | $96.46 | $98.58 | -1.19% | 1,266,618 |
| Mar 2, 2026 | $96.99 | $100.33 | $96.03 | $99.77 | +1.11% | 613,586 |
| Feb 27, 2026 | $101.50 | $102.24 | $97.09 | $98.67 | -4.88% | 1,551,173 |
| Feb 26, 2026 | $102.50 | $104.10 | $102.10 | $103.73 | +1.23% | 774,343 |
| Feb 25, 2026 | $100.80 | $102.54 | $99.50 | $102.47 | +2.60% | 1,744,084 |
| Feb 24, 2026 | $100.16 | $101.19 | $99.24 | $99.87 | -0.71% | 585,664 |
| Feb 23, 2026 | $105.12 | $105.57 | $99.89 | $100.58 | -4.61% | 901,984 |
| Feb 20, 2026 | $103.18 | $105.95 | $102.40 | $105.44 | +1.77% | 1,384,370 |
| Feb 19, 2026 | $102.54 | $103.65 | $101.72 | $103.61 | -0.08% | 758,673 |
| Feb 18, 2026 | $103.88 | $105.69 | $103.49 | $103.69 | -0.40% | 900,512 |
| Feb 17, 2026 | $104.36 | $106.00 | $103.82 | $104.11 | 0.00% | 724,877 |
| Feb 13, 2026 | $102.05 | $104.84 | $101.08 | $104.11 | +1.51% | 930,938 |
| Feb 12, 2026 | $104.20 | $104.39 | $100.59 | $102.56 | -1.08% | 664,386 |
| Feb 11, 2026 | $105.64 | $107.05 | $102.83 | $103.68 | -1.42% | 561,716 |
| Feb 10, 2026 | $106.67 | $107.84 | $104.60 | $105.17 | -1.88% | 585,549 |
| Feb 9, 2026 | $106.95 | $108.12 | $106.95 | $107.18 | -0.59% | 488,460 |
| Feb 6, 2026 | $106.97 | $108.46 | $106.63 | $107.82 | +1.18% | 979,361 |
| Feb 5, 2026 | $106.57 | $107.37 | $105.14 | $106.56 | +0.30% | 1,019,788 |
| Feb 4, 2026 | $104.50 | $107.35 | $104.12 | $106.24 | +2.24% | 1,131,523 |
| Feb 3, 2026 | $102.54 | $105.48 | $102.54 | $103.91 | +0.91% | 1,076,605 |
| Feb 2, 2026 | $102.10 | $103.34 | $101.96 | $102.97 | +0.63% | 910,771 |
| Jan 30, 2026 | $102.21 | $103.53 | $101.01 | $102.33 | -0.44% | 891,767 |
| Jan 29, 2026 | $101.54 | $102.82 | $100.97 | $102.78 | +1.79% | 792,233 |
| Jan 28, 2026 | $100.86 | $102.51 | $100.60 | $100.97 | -0.06% | 1,155,604 |
| Jan 27, 2026 | $100.59 | $101.29 | $99.93 | $101.03 | +0.68% | 866,257 |
| Jan 26, 2026 | $100.50 | $101.91 | $99.24 | $100.35 | +0.16% | 1,053,724 |
| Jan 23, 2026 | $103.47 | $105.25 | $99.66 | $100.19 | -0.37% | 2,313,905 |
| Jan 22, 2026 | $100.70 | $102.62 | $100.05 | $100.56 | -0.01% | 1,012,382 |
| Jan 21, 2026 | $97.71 | $101.43 | $97.71 | $100.57 | +3.81% | 827,115 |
| Jan 20, 2026 | $97.21 | $98.54 | $96.59 | $96.88 | -1.57% | 491,177 |
| Jan 16, 2026 | $98.95 | $99.43 | $98.06 | $98.43 | -0.57% | 614,334 |
| Jan 15, 2026 | $97.69 | $99.34 | $97.69 | $98.99 | +1.20% | 604,866 |
| Jan 14, 2026 | $96.43 | $98.18 | $96.40 | $97.82 | +1.16% | 674,439 |
| Jan 13, 2026 | $97.27 | $97.67 | $96.44 | $96.70 | -0.20% | 518,353 |
| Jan 12, 2026 | $97.69 | $97.74 | $96.66 | $96.89 | -0.82% | 477,112 |
| Jan 9, 2026 | $98.70 | $99.23 | $97.59 | $97.69 | -0.64% | 706,174 |
| Jan 8, 2026 | $96.21 | $99.65 | $96.14 | $98.32 | +1.79% | 624,521 |
| Jan 7, 2026 | $96.94 | $97.40 | $95.36 | $96.59 | -0.55% | 482,384 |
| Jan 6, 2026 | $95.18 | $97.16 | $95.13 | $97.12 | +1.64% | 690,567 |
| Jan 5, 2026 | $94.05 | $96.95 | $93.96 | $95.55 | +1.40% | 820,707 |
| Jan 2, 2026 | $94.01 | $94.66 | $92.60 | $94.23 | +0.13% | 538,107 |
| Dec 31, 2025 | $95.32 | $95.32 | $93.90 | $94.11 | -1.00% | 617,803 |
| Dec 30, 2025 | $95.20 | $95.67 | $94.65 | $95.06 | -0.23% | 551,181 |
| Dec 29, 2025 | $95.94 | $96.21 | $94.67 | $95.28 | -0.51% | 560,445 |
| Dec 26, 2025 | $96.42 | $96.46 | $95.26 | $95.77 | -0.50% | 443,373 |
| Dec 24, 2025 | $96.17 | $96.42 | $95.58 | $96.25 | +0.32% | 173,075 |
| Dec 23, 2025 | $97.15 | $97.90 | $95.90 | $95.94 | -1.21% | 604,297 |
| Dec 22, 2025 | $97.01 | $98.02 | $96.72 | $97.12 | -0.06% | 475,615 |
| Dec 19, 2025 | $98.45 | $98.45 | $96.25 | $97.18 | -0.15% | 1,417,260 |
| Dec 18, 2025 | $98.22 | $98.94 | $97.14 | $97.33 | -0.36% | 877,796 |
| Dec 17, 2025 | $96.59 | $97.88 | $96.33 | $97.68 | +0.98% | 819,379 |
| Dec 16, 2025 | $97.44 | $97.84 | $96.18 | $96.73 | -0.36% | 875,712 |
| Dec 15, 2025 | $97.17 | $97.99 | $96.15 | $97.08 | +1.04% | 1,737,649 |
| Dec 12, 2025 | $96.00 | $96.42 | $95.38 | $96.08 | +0.98% | 1,271,133 |
| Dec 11, 2025 | $95.02 | $96.73 | $94.70 | $95.15 | -0.05% | 1,052,042 |
| Dec 10, 2025 | $92.28 | $95.79 | $92.28 | $95.20 | +3.04% | 1,124,342 |
| Dec 9, 2025 | $91.54 | $93.19 | $91.54 | $92.39 | +0.97% | 824,855 |
| Dec 8, 2025 | $92.11 | $92.82 | $91.42 | $91.50 | -0.69% | 716,048 |
| Dec 5, 2025 | $91.68 | $92.66 | $90.71 | $92.14 | +0.08% | 674,557 |
| Dec 4, 2025 | $91.70 | $93.23 | $91.62 | $92.07 | +0.45% | 530,787 |
| Dec 3, 2025 | $89.25 | $92.10 | $89.18 | $91.66 | +3.09% | 663,231 |
| Dec 2, 2025 | $90.24 | $90.77 | $88.82 | $88.91 | -1.27% | 808,281 |
| Dec 1, 2025 | $89.14 | $90.53 | $88.44 | $90.05 | +0.60% | 713,776 |
| Nov 28, 2025 | $89.92 | $90.25 | $89.49 | $89.51 | -0.30% | 356,143 |
| Nov 26, 2025 | $89.47 | $90.99 | $89.47 | $89.78 | -0.17% | 599,492 |
| Nov 25, 2025 | $87.96 | $90.64 | $87.96 | $89.93 | +2.93% | 787,236 |
| Nov 24, 2025 | $87.46 | $88.05 | $86.67 | $87.37 | -0.77% | 938,862 |
| Nov 21, 2025 | $86.44 | $88.55 | $85.51 | $88.05 | +2.66% | 1,135,206 |
| Nov 20, 2025 | $87.78 | $88.53 | $85.60 | $85.77 | -1.50% | 773,182 |
| Nov 19, 2025 | $86.30 | $87.18 | $85.92 | $87.08 | +1.09% | 657,890 |
| Nov 18, 2025 | $84.90 | $86.72 | $84.48 | $86.14 | +0.97% | 723,716 |
| Nov 17, 2025 | $88.91 | $89.44 | $85.13 | $85.31 | -4.01% | 624,167 |
| Nov 14, 2025 | $88.59 | $89.31 | $88.23 | $88.87 | -0.40% | 552,377 |
| Nov 13, 2025 | $89.41 | $90.50 | $88.89 | $89.23 | -0.47% | 678,634 |
| Nov 12, 2025 | $89.04 | $90.23 | $89.04 | $89.65 | +0.98% | 776,929 |
| Nov 11, 2025 | $89.00 | $89.29 | $88.04 | $88.78 | -0.09% | 1,096,540 |
| Nov 10, 2025 | $88.17 | $89.42 | $87.56 | $88.86 | +1.15% | 942,350 |
| Nov 7, 2025 | $86.67 | $88.11 | $86.00 | $87.85 | +0.34% | 1,169,488 |
| Nov 6, 2025 | $88.03 | $88.72 | $87.31 | $87.55 | -0.49% | 713,249 |
| Nov 5, 2025 | $87.59 | $89.16 | $87.34 | $87.98 | +0.08% | 689,820 |
| Nov 4, 2025 | $88.17 | $88.68 | $87.67 | $87.91 | -1.06% | 1,257,350 |
| Nov 3, 2025 | $87.99 | $88.88 | $87.02 | $88.85 | +0.23% | 706,297 |
| Oct 31, 2025 | $87.34 | $88.73 | $86.61 | $88.65 | +0.58% | 835,266 |
| Oct 30, 2025 | $88.03 | $89.59 | $87.95 | $88.14 | -0.24% | 966,160 |
| Oct 29, 2025 | $89.42 | $90.43 | $88.10 | $88.35 | -1.53% | 1,113,464 |
| Oct 28, 2025 | $90.23 | $90.58 | $89.38 | $89.72 | -0.79% | 898,392 |
| Oct 27, 2025 | $90.61 | $91.05 | $89.96 | $90.43 | -0.04% | 872,219 |
| Oct 24, 2025 | $90.67 | $91.33 | $89.83 | $90.47 | +0.61% | 950,345 |
| Oct 23, 2025 | $94.00 | $94.00 | $89.49 | $89.92 | -4.21% | 1,965,118 |
| Oct 22, 2025 | $94.65 | $95.80 | $93.76 | $93.87 | -0.74% | 715,317 |
| Oct 21, 2025 | $94.16 | $95.09 | $94.05 | $94.57 | +0.06% | 666,676 |
| Oct 20, 2025 | $93.42 | $95.10 | $92.49 | $94.51 | – | 711,977 |
Seasonality
SSB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | 1.5% | -5.4% | -0.3% | -1.8% | 0.4% | 5.3% | 0.3% | -0.7% | 2.7% | 5.8% | -1.3% |
| Months up | 7 of 10 | 6 of 10 | 1 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 8.7% | -3.0% | -6.2% | 5.6% | -2.4% | 5.4% | 5.2% | 0.4% | -5.1% | 5.6% | ||
| 2025 | 6.1% | -4.1% | -7.9% | -6.5% | 1.8% | 4.8% | 2.3% | 9.1% | -3.1% | -10.3% | 1.7% | 5.1% |
| 2024 | -1.6% | 1.8% | 1.2% | -11.0% | 2.8% | -1.2% | 29.5% | -1.3% | 0.1% | 0.4% | 14.1% | -10.1% |
| 2023 | 4.2% | 2.0% | -11.7% | -3.2% | -8.6% | 5.2% | 18.0% | -6.3% | -6.8% | -1.9% | 12.9% | 14.0% |
| 2022 | 5.4% | 7.2% | -9.3% | -5.1% | 5.1% | -4.5% | 9.9% | -7.4% | 1.4% | 14.3% | -2.3% | -13.1% |
| 2021 | -3.5% | 13.7% | -0.4% | 7.4% | 5.9% | -7.9% | -15.8% | 0.3% | 8.9% | 4.6% | 0.7% | 2.5% |
| 2020 | -12.8% | -9.4% | -13.8% | -1.5% | -8.2% | -9.3% | 0.0% | 17.7% | -13.5% | 27.5% | 9.0% | 8.8% |
| 2019 | 10.7% | 7.7% | -3.8% | 10.7% | -12.4% | 11.8% | 8.7% | -7.6% | 2.3% | 4.7% | 6.2% | 4.2% |
| 2018 | 1.7% | -1.8% | -1.6% | 1.5% | 3.8% | -3.7% | -3.0% | -1.1% | -0.5% | -17.5% | 7.8% | -17.4% |
| 2017 | 2.3% | 0.5% | -0.2% | -1.3% | -5.4% | 3.1% | -2.3% | -1.4% | 9.5% | 0.0% | 2.6% | -5.3% |