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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $98.85 | $107.66 | $97.59 | $105.17 | +5.63% | 17,142,230 |
| Sep 2026 | $104.49 | $108.40 | $99.27 | $99.56 | -5.08% | 14,196,871 |
| Aug 2026 | $104.27 | $112.20 | $104.27 | $104.89 | -0.19% | 16,611,504 |
| Jul 2026 | $101.90 | $107.40 | $96.85 | $105.09 | +5.20% | 19,075,670 |
| Jun 2026 | $93.85 | $101.73 | $92.05 | $99.90 | +5.44% | 17,198,976 |
| May 2026 | $97.74 | $99.92 | $91.13 | $94.75 | -2.99% | 14,197,401 |
| Apr 2026 | $93.15 | $101.00 | $91.68 | $97.67 | +5.57% | 19,710,417 |
| Mar 2026 | $96.99 | $100.33 | $87.48 | $92.52 | -6.23% | 19,340,715 |
| Feb 2026 | $102.10 | $108.46 | $97.09 | $98.67 | -3.58% | 17,674,777 |
| Jan 2026 | $94.01 | $105.25 | $92.60 | $102.33 | +8.73% | 16,155,728 |
| Dec 2025 | $89.14 | $98.94 | $88.44 | $94.11 | +5.14% | 17,532,637 |
| Nov 2025 | $87.99 | $90.99 | $84.48 | $89.51 | +0.97% | 15,178,928 |
| Oct 2025 | $98.34 | $102.18 | $86.61 | $88.65 | -10.34% | 18,460,289 |
| Sep 2025 | $100.78 | $105.00 | $97.70 | $98.87 | -3.13% | 15,736,271 |
| Aug 2025 | $93.09 | $102.61 | $90.41 | $102.06 | +8.38% | 15,086,209 |
| Jul 2025 | $91.70 | $101.55 | $91.54 | $94.17 | +2.33% | 21,599,612 |
| Jun 2025 | $87.28 | $92.88 | $84.56 | $92.03 | +4.82% | 32,083,561 |
| May 2025 | $86.27 | $94.26 | $85.62 | $87.80 | +1.18% | 17,014,228 |
| Apr 2025 | $92.32 | $94.79 | $77.74 | $86.78 | -6.51% | 18,452,208 |
| Mar 2025 | $100.82 | $102.05 | $89.08 | $92.82 | -7.92% | 16,111,095 |
| Feb 2025 | $103.31 | $108.18 | $98.00 | $100.80 | -4.54% | 9,659,383 |
| Jan 2025 | $100.50 | $109.64 | $91.68 | $105.59 | +6.14% | 22,673,713 |
| Dec 2024 | $111.66 | $112.21 | $98.22 | $99.48 | -10.13% | 12,462,094 |
| Nov 2024 | $98.11 | $114.27 | $95.01 | $110.69 | +13.49% | 12,140,362 |
| Oct 2024 | $96.44 | $103.82 | $92.97 | $97.53 | +0.36% | 10,372,615 |
| Sep 2024 | $96.00 | $102.82 | $88.99 | $97.18 | +0.09% | 9,712,853 |
| Aug 2024 | $99.01 | $99.08 | $84.90 | $97.09 | -1.90% | 10,619,465 |
| Jul 2024 | $76.38 | $101.32 | $74.69 | $98.97 | +29.51% | 14,531,217 |
| Jun 2024 | $78.59 | $78.96 | $70.68 | $76.42 | -1.15% | 10,450,418 |
| May 2024 | $76.45 | $82.38 | $74.55 | $77.31 | +2.13% | 10,464,818 |
| Apr 2024 | $84.52 | $84.52 | $75.64 | $75.70 | -10.97% | 9,751,538 |
| Mar 2024 | $83.20 | $85.72 | $79.07 | $85.03 | +1.18% | 7,970,163 |
| Feb 2024 | $83.53 | $85.99 | $77.68 | $84.04 | +1.13% | 8,556,308 |
| Jan 2024 | $83.70 | $87.18 | $77.64 | $83.10 | -1.60% | 8,557,291 |
| Dec 2023 | $73.64 | $87.77 | $72.92 | $84.45 | +14.04% | 9,173,628 |
| Nov 2023 | $65.91 | $76.45 | $65.18 | $74.05 | +12.03% | 8,269,734 |
| Oct 2023 | $67.04 | $70.38 | $63.36 | $66.10 | -1.87% | 9,131,722 |
| Sep 2023 | $73.03 | $75.21 | $65.69 | $67.36 | -6.83% | 7,500,245 |
| Aug 2023 | $77.08 | $79.46 | $68.54 | $72.30 | -6.91% | 7,597,739 |
| Jul 2023 | $65.99 | $78.94 | $64.21 | $77.67 | +18.04% | 9,397,986 |
| Jun 2023 | $62.81 | $72.98 | $62.13 | $65.80 | +5.25% | 12,371,135 |
| May 2023 | $68.69 | $69.27 | $59.51 | $62.52 | -9.37% | 12,314,274 |
| Apr 2023 | $70.99 | $71.99 | $65.21 | $68.98 | -3.20% | 13,011,161 |
| Mar 2023 | $80.38 | $85.38 | $66.56 | $71.26 | -11.68% | 37,138,937 |
| Feb 2023 | $78.93 | $82.78 | $78.28 | $80.68 | +1.36% | 8,178,461 |
| Jan 2023 | $76.76 | $82.53 | $74.65 | $79.60 | +4.24% | 9,168,427 |
| Dec 2022 | $87.85 | $87.99 | $74.21 | $76.36 | -13.08% | 6,913,154 |
| Nov 2022 | $90.90 | $91.56 | $83.03 | $87.85 | -2.85% | 6,369,993 |
| Oct 2022 | $80.00 | $91.74 | $78.28 | $90.43 | +14.29% | 7,478,258 |
| Sep 2022 | $77.99 | $84.29 | $76.69 | $79.12 | +1.38% | 7,292,632 |
| Aug 2022 | $84.50 | $86.57 | $77.92 | $78.04 | -7.94% | 6,422,663 |
| Jul 2022 | $76.71 | $85.43 | $72.26 | $84.77 | +9.88% | 7,341,537 |
| Jun 2022 | $80.71 | $82.68 | $72.91 | $77.15 | -4.54% | 8,241,060 |
| May 2022 | $78.26 | $81.50 | $72.49 | $80.82 | +4.36% | 7,473,589 |
| Apr 2022 | $82.54 | $84.09 | $75.69 | $77.44 | -5.09% | 7,285,378 |
| Mar 2022 | $88.65 | $89.95 | $81.16 | $81.59 | -9.34% | 10,872,667 |
| Feb 2022 | $84.10 | $91.10 | $82.88 | $90.00 | +6.62% | 6,713,238 |
| Jan 2022 | $80.69 | $93.34 | $80.22 | $84.41 | +5.37% | 8,199,546 |
| Dec 2021 | $79.95 | $82.08 | $74.54 | $80.11 | +2.52% | 7,035,315 |
| Nov 2021 | $79.00 | $84.80 | $77.24 | $78.14 | +0.06% | 6,887,950 |
| Oct 2021 | $74.60 | $80.52 | $74.03 | $78.09 | +4.58% | 5,915,491 |
| Sep 2021 | $69.37 | $76.79 | $62.60 | $74.67 | +8.88% | 10,263,143 |
| Aug 2021 | $69.06 | $73.36 | $66.72 | $68.58 | -0.38% | 9,042,044 |
| Jul 2021 | $82.47 | $83.12 | $66.89 | $68.84 | -15.80% | 8,477,219 |
| Jun 2021 | $89.34 | $91.01 | $80.72 | $81.76 | -7.94% | 7,500,092 |
| May 2021 | $85.00 | $91.63 | $83.62 | $88.81 | +5.32% | 5,635,117 |
| Apr 2021 | $78.37 | $86.83 | $76.13 | $84.32 | +7.40% | 7,167,570 |
| Mar 2021 | $80.67 | $93.26 | $76.61 | $78.51 | -0.44% | 9,064,700 |
| Feb 2021 | $70.55 | $85.52 | $68.82 | $78.86 | +13.08% | 5,908,119 |
| Jan 2021 | $72.25 | $82.35 | $69.72 | $69.74 | -3.54% | 5,906,013 |
| Dec 2020 | $68.50 | $76.93 | $67.65 | $72.30 | +8.77% | 6,521,672 |
| Nov 2020 | $61.94 | $74.75 | $59.14 | $66.47 | +8.26% | 7,811,398 |
| Oct 2020 | $48.06 | $64.37 | $46.88 | $61.40 | +27.52% | 7,851,208 |
| Sep 2020 | $54.95 | $58.86 | $45.00 | $48.15 | -13.52% | 6,980,682 |
| Aug 2020 | $48.77 | $62.00 | $47.67 | $55.68 | +16.83% | 8,455,750 |
| Jul 2020 | $48.29 | $50.28 | $42.75 | $47.66 | 0.00% | 7,326,156 |
| Jun 2020 | $52.67 | $66.50 | $43.38 | $47.66 | -9.34% | 10,995,297 |
| May 2020 | $55.85 | $57.25 | $40.42 | $52.57 | -9.11% | 5,740,158 |
| Apr 2020 | $55.97 | $61.86 | $48.28 | $57.84 | -1.52% | 6,508,949 |
| Mar 2020 | $68.01 | $71.74 | $51.47 | $58.73 | -13.78% | 8,549,590 |
| Feb 2020 | $75.92 | $81.89 | $66.45 | $68.12 | -9.91% | 5,006,572 |
| Jan 2020 | $87.85 | $87.98 | $75.00 | $75.61 | -12.84% | 4,976,264 |
| Dec 2019 | $83.59 | $88.10 | $81.64 | $86.75 | +4.17% | 3,017,075 |
| Nov 2019 | $79.50 | $84.50 | $78.92 | $83.28 | +5.60% | 2,458,249 |
| Oct 2019 | $75.50 | $80.62 | $73.65 | $78.86 | +4.73% | 3,060,624 |
| Sep 2019 | $73.32 | $78.68 | $71.40 | $75.30 | +2.34% | 3,262,351 |
| Aug 2019 | $80.13 | $80.76 | $72.25 | $73.58 | -8.11% | 3,066,386 |
| Jul 2019 | $74.41 | $80.95 | $72.84 | $80.07 | +8.69% | 3,491,552 |
| Jun 2019 | $65.68 | $74.85 | $65.26 | $73.67 | +11.81% | 3,187,055 |
| May 2019 | $75.95 | $76.69 | $65.40 | $65.89 | -12.91% | 2,889,968 |
| Apr 2019 | $68.91 | $76.29 | $68.75 | $75.66 | +10.71% | 2,747,497 |
| Mar 2019 | $71.44 | $71.94 | $63.91 | $68.34 | -3.80% | 3,966,409 |
| Feb 2019 | $66.43 | $72.53 | $65.33 | $71.04 | +7.07% | 3,300,876 |
| Jan 2019 | $59.29 | $68.22 | $58.87 | $66.35 | +10.68% | 4,913,052 |
| Dec 2018 | $73.52 | $73.52 | $56.55 | $59.95 | -17.38% | 4,559,113 |
| Nov 2018 | $67.90 | $72.81 | $65.89 | $72.56 | +7.23% | 3,436,341 |
| Oct 2018 | $82.04 | $83.21 | $61.26 | $67.67 | -17.48% | 4,925,327 |
| Sep 2018 | $82.35 | $85.50 | $79.85 | $82.00 | -0.55% | 3,186,773 |
| Aug 2018 | $83.10 | $84.80 | $81.65 | $82.45 | -1.49% | 3,061,418 |
| Jul 2018 | $85.85 | $90.80 | $80.50 | $83.70 | -2.96% | 2,241,693 |
| Jun 2018 | $90.10 | $93.25 | $86.20 | $86.25 | -3.66% | 3,296,037 |
| May 2018 | $86.30 | $91.35 | $85.15 | $89.53 | +3.44% | 2,071,578 |
| Apr 2018 | $85.20 | $89.80 | $83.45 | $86.55 | +1.47% | 2,603,346 |
| Mar 2018 | $86.55 | $92.05 | $84.00 | $85.30 | -1.61% | 3,528,463 |
| Feb 2018 | $88.60 | $91.20 | $84.00 | $86.70 | -2.14% | 2,768,389 |
| Jan 2018 | $87.45 | $92.45 | $86.60 | $88.60 | +1.66% | 3,092,012 |
| Dec 2017 | $91.95 | $93.25 | $86.20 | $87.15 | -5.32% | 3,988,628 |
| Nov 2017 | $90.85 | $94.50 | $85.10 | $92.05 | +2.22% | 2,507,035 |
| Oct 2017 | $89.65 | $93.85 | $88.85 | $90.05 | 0.00% | 2,535,265 |
| Sep 2017 | $82.65 | $90.10 | $78.60 | $90.05 | +9.48% | 3,081,141 |
| Aug 2017 | $84.05 | $85.00 | $79.35 | $82.25 | -1.79% | 2,272,934 |
| Jul 2017 | $85.95 | $88.00 | $82.20 | $83.75 | -2.28% | 1,692,841 |
| Jun 2017 | $83.55 | $88.95 | $82.40 | $85.70 | +3.13% | 3,224,081 |
| May 2017 | $88.75 | $88.95 | $80.95 | $83.10 | -5.73% | 2,509,057 |
| Apr 2017 | $89.40 | $92.60 | $85.01 | $88.15 | -1.34% | 2,144,683 |
| Mar 2017 | $90.85 | $93.40 | $80.25 | $89.35 | -0.17% | 2,835,488 |
| Feb 2017 | $90.30 | $91.73 | $83.35 | $89.50 | +0.11% | 1,862,681 |
| Jan 2017 | $88.40 | $92.05 | $83.90 | $89.40 | +2.29% | 2,353,654 |
| Dec 2016 | $85.25 | $91.85 | $84.25 | $87.40 | +2.88% | 1,869,664 |
| Nov 2016 | $73.00 | $87.75 | $70.75 | $84.95 | +15.81% | 1,834,981 |
| Oct 2016 | $74.90 | $76.81 | $71.68 | $73.35 | -2.25% | 1,571,303 |
| Sep 2016 | $76.00 | $77.00 | $73.56 | $75.04 | -1.25% | 1,915,500 |
| Aug 2016 | $72.90 | $77.02 | $69.40 | $75.99 | +4.22% | 1,686,700 |
| Jul 2016 | $67.50 | $75.72 | $65.69 | $72.91 | +7.14% | 1,830,900 |
| Jun 2016 | $71.97 | $72.87 | $63.83 | $68.05 | -6.12% | 2,303,800 |
| May 2016 | $70.44 | $74.62 | $67.62 | $72.49 | +3.59% | 1,492,400 |
| Apr 2016 | $63.78 | $71.92 | $61.83 | $69.98 | +8.95% | 1,797,300 |
| Mar 2016 | $62.90 | $66.36 | $61.92 | $64.23 | +2.85% | 2,119,800 |
| Feb 2016 | $66.34 | $67.15 | $59.19 | $62.45 | -6.58% | 2,116,700 |
| Jan 2016 | $70.46 | $71.69 | $62.23 | $66.85 | -7.09% | 2,353,500 |
| Dec 2015 | $75.87 | $79.16 | $69.54 | $71.95 | -8.47% | 2,438,200 |
| Nov 2015 | $77.68 | $81.80 | $75.16 | $78.61 | +1.43% | 1,990,700 |
| Oct 2015 | $77.17 | $81.20 | $72.84 | $77.50 | +0.82% | 1,922,600 |
| Sep 2015 | $73.83 | $78.43 | $72.44 | $76.87 | +2.29% | 1,687,400 |
| Aug 2015 | $78.00 | $79.80 | $71.21 | $75.15 | -3.31% | 1,709,200 |
| Jul 2015 | $76.85 | $80.85 | $74.81 | $77.72 | +2.28% | 2,548,500 |
| Jun 2015 | $72.25 | $77.09 | $70.68 | $75.99 | +5.79% | 2,184,200 |
| May 2015 | $68.15 | $73.76 | $66.53 | $71.83 | +6.07% | 1,797,100 |
| Apr 2015 | $68.22 | $70.84 | $67.25 | $67.72 | -0.98% | 1,067,700 |
| Mar 2015 | $67.34 | $69.46 | $65.21 | $68.39 | +1.27% | 2,309,200 |
| Feb 2015 | $60.01 | $68.24 | $59.73 | $67.53 | +13.10% | 1,569,100 |
| Jan 2015 | $67.59 | $67.59 | $58.84 | $59.71 | -10.99% | 2,142,100 |
| Dec 2014 | $61.59 | $68.50 | $61.27 | $67.08 | +8.32% | 1,414,100 |
| Nov 2014 | $60.55 | $62.95 | $58.93 | $61.93 | +2.69% | 1,089,500 |
| Oct 2014 | $56.05 | $60.93 | $53.87 | $60.31 | +7.85% | 1,611,500 |
| Sep 2014 | $58.70 | $62.00 | $55.90 | $55.92 | -4.51% | 1,378,000 |
| Aug 2014 | $58.39 | $61.12 | $56.20 | $58.56 | +0.77% | 1,266,600 |
| Jul 2014 | $61.52 | $64.60 | $57.23 | $58.11 | -4.74% | 1,449,600 |
| Jun 2014 | $58.83 | $62.18 | $58.04 | $61.00 | +3.62% | 1,566,436 |
| May 2014 | $57.31 | $59.05 | $54.03 | $58.87 | +2.44% | 1,570,400 |
| Apr 2014 | $62.62 | $64.39 | $56.63 | $57.47 | -8.22% | 2,008,500 |
| Mar 2014 | $60.84 | $63.14 | $60.03 | $62.62 | +2.25% | 1,962,400 |
| Feb 2014 | $61.63 | $62.60 | $56.88 | $61.24 | -0.50% | 1,351,800 |
| Jan 2014 | $66.11 | $66.76 | $57.00 | $61.55 | -7.46% | 1,821,000 |
| Dec 2013 | $65.54 | $68.69 | $62.08 | $66.51 | +0.97% | 1,582,100 |
| Nov 2013 | $59.81 | $66.67 | $59.76 | $65.87 | +9.69% | 1,473,400 |
| Oct 2013 | $55.24 | $60.67 | $54.38 | $60.05 | +8.87% | 2,054,000 |
| Sep 2013 | $54.36 | $58.31 | $53.75 | $55.16 | +2.47% | 1,120,800 |
| Aug 2013 | $55.50 | $56.14 | $53.03 | $53.83 | -2.90% | 1,394,800 |
| Jul 2013 | $50.81 | $56.37 | $50.21 | $55.44 | +10.02% | 1,536,300 |
| Jun 2013 | $50.02 | $51.40 | $46.80 | $50.39 | +0.68% | 1,051,400 |
| May 2013 | $47.77 | $51.82 | $46.80 | $50.05 | +4.77% | 1,137,800 |
| Apr 2013 | $50.20 | $50.60 | $46.88 | $47.77 | -5.22% | 1,450,300 |
| Mar 2013 | $46.92 | $51.68 | $46.61 | $50.40 | +5.84% | 964,600 |
| Feb 2013 | $42.10 | $48.50 | $42.10 | $47.62 | +13.11% | 1,500,800 |
| Jan 2013 | $40.90 | $42.38 | $39.56 | $42.10 | +4.78% | 662,300 |
| Dec 2012 | $38.84 | $41.24 | $38.07 | $40.18 | +3.69% | 1,015,400 |
| Nov 2012 | $39.68 | $40.11 | $36.90 | $38.75 | -2.34% | 804,000 |
| Oct 2012 | $40.40 | $41.70 | $38.18 | $39.68 | -1.49% | 737,600 |
| Sep 2012 | $40.31 | $42.13 | $39.66 | $40.28 | +0.17% | 895,400 |
| Aug 2012 | $37.25 | $40.86 | $36.15 | $40.21 | +8.56% | 924,500 |
| Jul 2012 | $35.25 | $37.49 | $34.30 | $37.04 | +5.08% | 896,900 |
| Jun 2012 | $33.07 | $35.88 | $32.86 | $35.25 | +4.01% | 1,208,100 |
| May 2012 | $34.25 | $34.89 | $31.50 | $33.89 | -1.45% | 922,700 |
| Apr 2012 | $32.72 | $34.67 | $30.27 | $34.39 | +5.14% | 692,300 |
| Mar 2012 | $31.01 | $33.81 | $29.26 | $32.71 | +5.62% | 623,500 |
| Feb 2012 | $30.98 | $33.43 | $30.76 | $30.97 | +0.32% | 611,600 |
| Jan 2012 | $29.75 | $32.49 | $29.16 | $30.87 | +6.41% | 464,100 |
| Dec 2011 | $28.31 | $29.38 | $26.69 | $29.01 | +1.86% | 717,000 |
| Nov 2011 | $28.52 | $30.50 | $25.51 | $28.48 | -3.56% | 693,700 |
| Oct 2011 | $24.54 | $30.82 | $24.02 | $29.53 | +19.65% | 901,900 |
| Sep 2011 | $28.23 | $28.40 | $24.54 | $24.68 | -12.01% | 936,100 |
| Aug 2011 | $29.73 | $31.00 | $26.71 | $28.05 | -4.20% | 1,019,400 |
| Jul 2011 | $28.69 | $29.35 | $27.51 | $29.28 | +2.09% | 409,000 |
| Jun 2011 | $31.13 | $31.46 | $27.10 | $28.68 | -8.02% | 644,300 |
| May 2011 | $32.34 | $32.40 | $28.39 | $31.18 | -3.29% | 572,400 |
| Apr 2011 | $33.54 | $36.18 | $31.15 | $32.24 | -3.13% | 532,600 |
| Mar 2011 | $32.32 | $34.00 | $30.54 | $33.28 | +2.75% | 630,900 |
| Feb 2011 | $31.24 | $33.54 | $30.10 | $32.39 | +4.08% | 476,100 |
| Jan 2011 | $33.05 | $33.47 | $30.75 | $31.12 | -4.98% | 515,200 |
| Dec 2010 | $31.34 | $32.86 | $30.55 | $32.75 | +5.95% | 561,000 |
| Nov 2010 | $30.61 | $31.76 | $30.24 | $30.91 | +1.24% | 546,300 |
| Oct 2010 | $31.46 | $31.81 | $29.84 | $30.53 | -2.12% | 516,000 |
| Sep 2010 | $29.00 | $33.13 | $28.75 | $31.19 | +8.49% | 697,500 |
| Aug 2010 | $32.49 | $32.99 | $28.28 | $28.75 | -10.80% | 858,200 |
| Jul 2010 | $35.24 | $35.36 | $31.36 | $32.23 | -8.49% | 731,400 |
| Jun 2010 | $35.88 | $37.54 | $32.78 | $35.22 | -1.59% | 930,700 |
| May 2010 | $39.96 | $41.03 | $34.50 | $35.79 | -10.05% | 1,211,400 |
| Apr 2010 | $37.38 | $40.67 | $36.31 | $39.79 | +7.42% | 1,095,400 |
| Mar 2010 | $36.48 | $38.78 | $35.75 | $37.04 | +1.87% | 768,700 |
| Feb 2010 | $30.22 | $37.00 | $30.22 | $36.36 | +21.20% | 1,436,300 |
| Jan 2010 | $28.14 | $31.72 | $27.59 | $30.00 | +8.34% | 595,400 |
| Dec 2009 | $26.31 | $28.36 | $26.03 | $27.69 | +6.50% | 599,500 |
| Nov 2009 | $25.96 | $27.42 | $25.14 | $26.00 | +0.50% | 625,200 |
| Oct 2009 | $27.93 | $27.98 | $25.50 | $25.87 | -7.94% | 729,800 |
| Sep 2009 | $25.56 | $28.10 | $24.63 | $28.10 | +9.55% | 628,300 |
| Aug 2009 | $25.00 | $28.83 | $24.75 | $25.65 | -0.16% | 571,200 |
| Jul 2009 | $24.00 | $26.15 | $20.58 | $25.69 | +8.44% | 1,366,200 |
| Jun 2009 | $23.07 | $25.46 | $21.90 | $23.69 | +4.78% | 1,172,000 |
| May 2009 | $22.94 | $26.76 | $21.30 | $22.61 | -1.99% | 1,694,500 |
| Apr 2009 | $20.59 | $24.29 | $19.68 | $23.07 | +10.38% | 641,200 |
| Mar 2009 | $19.63 | $24.74 | $16.53 | $20.90 | +4.50% | 1,089,700 |
| Feb 2009 | $27.10 | $28.36 | $18.69 | $20.00 | -25.54% | 1,382,200 |
| Jan 2009 | $34.37 | $34.37 | $26.55 | $26.86 | -22.14% | 736,200 |
| Dec 2008 | $32.81 | $35.40 | $30.00 | $34.50 | +1.62% | 976,800 |
| Nov 2008 | $33.61 | $35.49 | $29.45 | $33.95 | +0.18% | 556,900 |
| Oct 2008 | $37.73 | $38.00 | $29.51 | $33.89 | -9.87% | 728,100 |
| Sep 2008 | $34.98 | $45.24 | $31.50 | $37.60 | +11.14% | 884,100 |
| Aug 2008 | $34.61 | $37.97 | $32.67 | $33.83 | -2.65% | 556,400 |
| Jul 2008 | $28.25 | $35.98 | $26.25 | $34.75 | +21.67% | 1,073,900 |
| Jun 2008 | $33.30 | $34.74 | $28.40 | $28.56 | -14.23% | 500,500 |
| May 2008 | $34.02 | $36.00 | $31.79 | $33.30 | -1.97% | 358,400 |
| Apr 2008 | $34.00 | $36.39 | $29.50 | $33.97 | +0.50% | 560,800 |
| Mar 2008 | $30.89 | $34.83 | $26.96 | $33.80 | +13.01% | 601,600 |
| Feb 2008 | $29.25 | $32.75 | $29.25 | $29.91 | -0.03% | 470,200 |
| Jan 2008 | $31.50 | $32.39 | $28.75 | $29.92 | -5.53% | 814,300 |
| Dec 2007 | $31.83 | $35.42 | $29.65 | $31.67 | +2.16% | 505,300 |
| Nov 2007 | $31.43 | $34.46 | $28.86 | $31.00 | -2.97% | 329,200 |
| Oct 2007 | $34.46 | $37.65 | $31.06 | $31.95 | -7.50% | 289,600 |
| Sep 2007 | $35.50 | $36.85 | $31.96 | $34.54 | -3.14% | 450,400 |
| Aug 2007 | $29.06 | $37.25 | $28.29 | $35.66 | +22.37% | 617,100 |
| Jul 2007 | $36.75 | $36.93 | $29.12 | $29.14 | -19.95% | 467,700 |
| Jun 2007 | $36.35 | $37.75 | $35.18 | $36.40 | +0.39% | 408,800 |
| May 2007 | $36.80 | $38.00 | $35.30 | $36.26 | -1.60% | 263,500 |
| Apr 2007 | $36.26 | $38.00 | $35.82 | $36.85 | +1.63% | 174,100 |
| Mar 2007 | $37.20 | $39.06 | $35.57 | $36.26 | -3.54% | 322,200 |
| Feb 2007 | $38.16 | $39.90 | $37.00 | $37.59 | -1.42% | 193,400 |
| Jan 2007 | $41.79 | $42.88 | $36.88 | $38.13 | -8.63% | 212,500 |
| Dec 2006 | $40.25 | $42.93 | $38.42 | $41.73 | +3.22% | 139,800 |
| Nov 2006 | $41.05 | $41.90 | $37.84 | $40.43 | -1.99% | 152,400 |
| Oct 2006 | $37.34 | $41.36 | $36.20 | $41.25 | +10.29% | 197,900 |
| Sep 2006 | $38.99 | $39.94 | $37.30 | $37.40 | -3.91% | 180,900 |
| Aug 2006 | $37.30 | $39.46 | $34.81 | $38.92 | +3.04% | 245,500 |
| Jul 2006 | $34.71 | $37.83 | $32.50 | $37.77 | +5.95% | 345,300 |
| Jun 2006 | $33.47 | $35.70 | $33.01 | $35.65 | +5.50% | 408,800 |
| May 2006 | $34.19 | $34.68 | $32.41 | $33.79 | -1.94% | 182,800 |
| Apr 2006 | $35.02 | $35.51 | $32.38 | $34.46 | -1.77% | 155,400 |
| Mar 2006 | $35.02 | $35.45 | $33.00 | $35.08 | +0.23% | 218,600 |
| Feb 2006 | $34.02 | $36.00 | $34.00 | $35.00 | +1.98% | 119,100 |
| Jan 2006 | $34.04 | $36.08 | $33.37 | $34.32 | +2.69% | 164,400 |
| Dec 2005 | $33.47 | $34.93 | $33.01 | $33.42 | +0.27% | 277,000 |
| Nov 2005 | $31.71 | $33.52 | $31.50 | $33.33 | +3.99% | 168,600 |
| Oct 2005 | $31.88 | $32.46 | $30.81 | $32.05 | +1.49% | 117,100 |
| Sep 2005 | $32.23 | $33.87 | $31.35 | $31.58 | -1.34% | 146,300 |
| Aug 2005 | $34.39 | $34.49 | $31.19 | $32.01 | -5.46% | 109,100 |
| Jul 2005 | $31.58 | $34.94 | $30.75 | $33.86 | +6.98% | 131,700 |
| Jun 2005 | $29.75 | $32.01 | $28.75 | $31.65 | +8.32% | 252,800 |
| May 2005 | $29.87 | $31.35 | $29.00 | $29.22 | +1.00% | 255,600 |
| Apr 2005 | $30.03 | $30.03 | $28.50 | $28.93 | -3.66% | 133,300 |
| Mar 2005 | $29.33 | $30.29 | $28.53 | $30.03 | +0.91% | 191,000 |
| Feb 2005 | $29.54 | $30.59 | $28.60 | $29.76 | -1.85% | 164,300 |
| Jan 2005 | $33.25 | $33.70 | $28.67 | $30.32 | -9.68% | 255,800 |
| Dec 2004 | $37.10 | $39.49 | $32.85 | $33.57 | -9.22% | 325,400 |
| Nov 2004 | $33.18 | $37.10 | $32.55 | $36.98 | +12.37% | 157,800 |
| Oct 2004 | $28.63 | $33.21 | $28.63 | $32.91 | +11.56% | 66,700 |
| Sep 2004 | $29.87 | $32.59 | $28.50 | $29.50 | +1.55% | 100,300 |
| Aug 2004 | $28.36 | $30.10 | $27.25 | $29.05 | +1.22% | 137,900 |
| Jul 2004 | $30.97 | $30.97 | $27.00 | $28.70 | -4.81% | 153,200 |
| Jun 2004 | $30.00 | $30.99 | $26.85 | $30.15 | +5.38% | 198,700 |
| May 2004 | $31.33 | $31.36 | $27.01 | $28.61 | -6.81% | 113,400 |
| Apr 2004 | $31.50 | $33.49 | $30.70 | $30.70 | -2.54% | 77,200 |
| Mar 2004 | $32.63 | $33.24 | $30.50 | $31.50 | -3.43% | 127,100 |
| Feb 2004 | $31.60 | $33.32 | $30.50 | $32.62 | +2.74% | 107,000 |
| Jan 2004 | $30.25 | $32.55 | $30.05 | $31.75 | +5.80% | 82,900 |
| Dec 2003 | $31.98 | $32.25 | $29.93 | $30.01 | -5.69% | 90,600 |
| Nov 2003 | $28.65 | $32.20 | $28.31 | $31.82 | +10.49% | 109,900 |
| Oct 2003 | $26.52 | $32.00 | $26.52 | $28.80 | +8.68% | 146,500 |
| Sep 2003 | $27.25 | $28.50 | $26.18 | $26.50 | -3.11% | 124,100 |
| Aug 2003 | $26.90 | $28.05 | $25.35 | $27.35 | +0.63% | 94,100 |
| Jul 2003 | $24.70 | $27.50 | $24.60 | $27.18 | +10.22% | 105,800 |
| Jun 2003 | $25.90 | $28.09 | $23.65 | $24.66 | -4.79% | 196,200 |
| May 2003 | $25.85 | $27.98 | $25.30 | $25.90 | +0.19% | 105,500 |
| Apr 2003 | $25.10 | $26.15 | $25.00 | $25.85 | +1.97% | 68,700 |
| Mar 2003 | $23.90 | $28.00 | $23.78 | $25.35 | +6.74% | 127,400 |
| Feb 2003 | $23.00 | $24.10 | $21.40 | $23.75 | +3.49% | 102,300 |
| Jan 2003 | $24.00 | $25.41 | $21.40 | $22.95 | -4.38% | 108,100 |
| Dec 2002 | $27.20 | $27.75 | $24.00 | $24.00 | -12.57% | 98,000 |
| Nov 2002 | $25.64 | $28.24 | $24.00 | $27.45 | +7.84% | 140,200 |
| Oct 2002 | $24.91 | $26.11 | $20.92 | $25.45 | +1.45% | 103,070 |
| Sep 2002 | $26.86 | $26.86 | $24.77 | $25.09 | -7.07% | 85,690 |
| Aug 2002 | $24.36 | $27.72 | $23.36 | $27.00 | +11.24% | 175,670 |
| Jul 2002 | $27.45 | $29.36 | $21.34 | $24.27 | -11.59% | 337,040 |
| Jun 2002 | $26.05 | $27.78 | $24.59 | $27.45 | +5.23% | 393,250 |
| May 2002 | $24.42 | $26.27 | $24.00 | $26.09 | +6.85% | 155,870 |
| Apr 2002 | $22.73 | $24.98 | $22.50 | $24.42 | +7.01% | 173,910 |
| Mar 2002 | $20.25 | $23.05 | $20.00 | $22.82 | +12.05% | 110,660 |
| Feb 2002 | $19.73 | $20.58 | $19.32 | $20.36 | +4.19% | 126,940 |
| Jan 2002 | $17.57 | $19.75 | $17.57 | $19.55 | +11.40% | 60,940 |
| Dec 2001 | $17.73 | $17.87 | $17.18 | $17.55 | -0.77% | 39,820 |
| Nov 2001 | $16.14 | $17.73 | $16.00 | $17.68 | +9.58% | 54,450 |
| Oct 2001 | $17.27 | $17.72 | $16.05 | $16.14 | -6.58% | 69,850 |
| Sep 2001 | $18.99 | $19.29 | $17.14 | $17.27 | -7.95% | 37,840 |
| Aug 2001 | $17.27 | $19.77 | $17.27 | $18.76 | +7.22% | 96,470 |
| Jul 2001 | $16.68 | $17.50 | $16.36 | $17.50 | +3.50% | 56,210 |
| Jun 2001 | $16.14 | $17.18 | $15.32 | $16.91 | +3.33% | 96,030 |
| May 2001 | $15.23 | $16.91 | $13.86 | $16.36 | +7.46% | 108,020 |
| Apr 2001 | $14.64 | $15.95 | $13.64 | $15.23 | +4.04% | 64,790 |
| Mar 2001 | $15.91 | $16.35 | $14.55 | $14.64 | -8.00% | 40,150 |
| Feb 2001 | $13.97 | $18.16 | $13.86 | $15.91 | +13.86% | 101,310 |
| Jan 2001 | $11.82 | $14.20 | $11.82 | $13.97 | +17.11% | 40,920 |
| Dec 2000 | $13.07 | $13.18 | $10.97 | $11.93 | -9.48% | 78,210 |
| Nov 2000 | $13.64 | $14.26 | $13.13 | $13.18 | -3.33% | 40,590 |
| Oct 2000 | $12.27 | $13.98 | $11.48 | $13.64 | +13.21% | 119,240 |
| Sep 2000 | $14.55 | $14.55 | $12.05 | $12.05 | -17.19% | 81,290 |
| Aug 2000 | $14.94 | $15.00 | $13.75 | $14.55 | -3.03% | 61,270 |
| Jul 2000 | $15.45 | $15.45 | $14.66 | $15.00 | -2.94% | 18,480 |
| Jun 2000 | $16.02 | $16.36 | $15.23 | $15.45 | -2.86% | 21,230 |
| May 2000 | $15.68 | $16.14 | $14.72 | $15.91 | +2.94% | 51,370 |
| Apr 2000 | $16.59 | $16.59 | $15.00 | $15.45 | -8.11% | 34,980 |
| Mar 2000 | $18.07 | $18.07 | $16.02 | $16.82 | -5.73% | 66,770 |
| Feb 2000 | $19.55 | $20.68 | $17.84 | $17.84 | -8.72% | 46,420 |
| Jan 2000 | $20.23 | $20.45 | $17.84 | $19.55 | -3.91% | 59,840 |
| Dec 1999 | $21.02 | $21.70 | $20.00 | $20.34 | -4.79% | 26,290 |
| Nov 1999 | $22.27 | $22.50 | $20.74 | $21.36 | -4.08% | 40,480 |
| Oct 1999 | $27.95 | $27.95 | $20.91 | $22.27 | -20.97% | 40,370 |
| Sep 1999 | $22.95 | $28.18 | $20.11 | $28.18 | +22.77% | 66,660 |
| Aug 1999 | $22.27 | $23.86 | $21.59 | $22.95 | +3.06% | 15,290 |
| Jul 1999 | $24.32 | $24.55 | $20.68 | $22.27 | -8.41% | 23,540 |
| Jun 1999 | $25.00 | $25.00 | $23.75 | $24.32 | -2.73% | 12,100 |
| May 1999 | $24.55 | $25.91 | $23.86 | $25.00 | +1.85% | 30,470 |
| Apr 1999 | $25.80 | $25.91 | $23.64 | $24.55 | -4.00% | 32,120 |
| Mar 1999 | $26.82 | $26.82 | $25.23 | $25.57 | -3.02% | 20,130 |
| Feb 1999 | $24.55 | $27.50 | $23.69 | $26.36 | +7.41% | 32,670 |
| Jan 1999 | $24.55 | $25.91 | $22.73 | $24.55 | -3.57% | 35,750 |
| Dec 1998 | $25.91 | $26.82 | $23.64 | $25.45 | -1.75% | 31,350 |
| Nov 1998 | $26.82 | $29.09 | $24.20 | $25.91 | -1.72% | 41,800 |
| Oct 1998 | $21.18 | $26.36 | $20.66 | $26.36 | +22.69% | 50,468 |
| Sep 1998 | $20.66 | $21.80 | $20.66 | $21.49 | +4.00% | 26,620 |
| Aug 1998 | $20.04 | $23.61 | $19.68 | $20.66 | +2.56% | 36,784 |
| Jul 1998 | $20.25 | $22.11 | $19.83 | $20.14 | +1.56% | 48,158 |
| Jun 1998 | $20.76 | $21.49 | $19.73 | $19.83 | -4.48% | 15,125 |
| May 1998 | $22.31 | $23.04 | $20.56 | $20.76 | -8.64% | 44,649 |
| Apr 1998 | $20.97 | $22.73 | $19.83 | $22.73 | +9.73% | 59,532 |
| Mar 1998 | $20.04 | $21.49 | $19.63 | $20.71 | +5.53% | 58,322 |
| Feb 1998 | $20.30 | $21.38 | $19.63 | $19.63 | -4.76% | 40,898 |
| Jan 1998 | $19.83 | $21.07 | $18.80 | $20.61 | +5.84% | 41,261 |
| Dec 1997 | $20.25 | $20.66 | $18.60 | $19.47 | -5.28% | 22,143 |
| Nov 1997 | $21.07 | $21.49 | $19.42 | $20.56 | -0.50% | 31,702 |
| Oct 1997 | $21.07 | $22.11 | $18.18 | $20.66 | -5.66% | 33,517 |
| Sep 1997 | $21.18 | $22.21 | $20.66 | $21.90 | +1.68% | 33,396 |
| Aug 1997 | $21.38 | $22.31 | $20.87 | $21.54 | +1.21% | 21,901 |
| Jul 1997 | $21.90 | $22.37 | $20.97 | $21.28 | -4.63% | 22,990 |
| Jun 1997 | $20.97 | $23.09 | $20.97 | $22.31 | +7.20% | 57,112 |
| May 1997 | $18.80 | $21.33 | $17.77 | $20.82 | +10.71% | 49,126 |
| Apr 1997 | $17.72 | $19.63 | $17.72 | $18.80 | +6.12% | 64,372 |
| Mar 1997 | $16.32 | $17.87 | $16.32 | $17.72 | +9.94% | 52,998 |
| Feb 1997 | $15.50 | $16.89 | $15.08 | $16.12 | +4.00% | 88,814 |
| Jan 1997 | $13.22 | $15.70 | $13.22 | $15.50 | – | 24,442 |
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% |