Stocks · Financials · State Commercial Banks

SouthState Bank Corp

SSB Clue Score38
United States Fiscal year ends December CIK 0000764038
$100.25 -0.32% Close, 9 Oct 2026

Price, with every insider trade on it

Closing prices, 12 months · point at a dot for who traded, or at the line for the close
100.25 on 9 Oct 2026
112 98 85 Oct 2025 Apr 2026 Oct 2026 13 Oct 2025 $96.20 14 Oct 2025 $98.94 15 Oct 2025 $96.90 16 Oct 2025 $91.41 17 Oct 2025 $92.47 20 Oct 2025 $94.51 21 Oct 2025 $94.57 22 Oct 2025 $93.87 23 Oct 2025 $89.92 24 Oct 2025 $90.47 27 Oct 2025 $90.43 28 Oct 2025 $89.72 29 Oct 2025 $88.35 30 Oct 2025 $88.14 31 Oct 2025 $88.65 3 Nov 2025 $88.85 4 Nov 2025 $87.91 5 Nov 2025 $87.98 6 Nov 2025 $87.55 7 Nov 2025 $87.85 10 Nov 2025 $88.86 11 Nov 2025 $88.78 12 Nov 2025 $89.65 13 Nov 2025 $89.23 14 Nov 2025 $88.87 17 Nov 2025 $85.31 18 Nov 2025 $86.14 19 Nov 2025 $87.08 20 Nov 2025 $85.77 21 Nov 2025 $88.05 24 Nov 2025 $87.37 25 Nov 2025 $89.93 26 Nov 2025 $89.78 28 Nov 2025 $89.51 1 Dec 2025 $90.05 2 Dec 2025 $88.91 3 Dec 2025 $91.66 4 Dec 2025 $92.07 5 Dec 2025 $92.14 8 Dec 2025 $91.50 9 Dec 2025 $92.39 10 Dec 2025 $95.20 11 Dec 2025 $95.15 12 Dec 2025 $96.08 15 Dec 2025 $97.08 16 Dec 2025 $96.73 17 Dec 2025 $97.68 18 Dec 2025 $97.33 19 Dec 2025 $97.18 22 Dec 2025 $97.12 23 Dec 2025 $95.94 24 Dec 2025 $96.25 26 Dec 2025 $95.77 29 Dec 2025 $95.28 30 Dec 2025 $95.06 31 Dec 2025 $94.11 2 Jan 2026 $94.23 5 Jan 2026 $95.55 6 Jan 2026 $97.12 7 Jan 2026 $96.59 8 Jan 2026 $98.32 9 Jan 2026 $97.69 12 Jan 2026 $96.89 13 Jan 2026 $96.70 14 Jan 2026 $97.82 15 Jan 2026 $98.99 16 Jan 2026 $98.43 20 Jan 2026 $96.88 21 Jan 2026 $100.57 22 Jan 2026 $100.56 23 Jan 2026 $100.19 26 Jan 2026 $100.35 27 Jan 2026 $101.03 28 Jan 2026 $100.97 29 Jan 2026 $102.78 30 Jan 2026 $102.33 2 Feb 2026 $102.97 3 Feb 2026 $103.91 4 Feb 2026 $106.24 5 Feb 2026 $106.56 6 Feb 2026 $107.82 9 Feb 2026 $107.18 10 Feb 2026 $105.17 11 Feb 2026 $103.68 12 Feb 2026 $102.56 13 Feb 2026 $104.11 17 Feb 2026 $104.11 18 Feb 2026 $103.69 19 Feb 2026 $103.61 20 Feb 2026 $105.44 23 Feb 2026 $100.58 24 Feb 2026 $99.87 25 Feb 2026 $102.47 26 Feb 2026 $103.73 27 Feb 2026 $98.67 2 Mar 2026 $99.77 3 Mar 2026 $98.58 4 Mar 2026 $98.94 5 Mar 2026 $97.08 6 Mar 2026 $94.60 9 Mar 2026 $93.89 10 Mar 2026 $93.56 11 Mar 2026 $91.75 12 Mar 2026 $90.45 13 Mar 2026 $90.43 16 Mar 2026 $90.53 17 Mar 2026 $91.18 18 Mar 2026 $88.58 19 Mar 2026 $89.22 20 Mar 2026 $89.67 23 Mar 2026 $90.63 24 Mar 2026 $91.07 25 Mar 2026 $91.71 26 Mar 2026 $91.96 27 Mar 2026 $89.73 30 Mar 2026 $90.35 31 Mar 2026 $92.52 1 Apr 2026 $93.61 2 Apr 2026 $93.91 6 Apr 2026 $94.15 7 Apr 2026 $94.01 8 Apr 2026 $97.16 9 Apr 2026 $99.40 10 Apr 2026 $97.66 13 Apr 2026 $97.80 14 Apr 2026 $98.19 15 Apr 2026 $97.97 16 Apr 2026 $97.40 17 Apr 2026 $99.93 20 Apr 2026 $100.14 21 Apr 2026 $98.63 22 Apr 2026 $97.55 23 Apr 2026 $98.09 24 Apr 2026 $94.86 27 Apr 2026 $97.84 28 Apr 2026 $98.42 29 Apr 2026 $96.55 30 Apr 2026 $97.67 1 May 2026 $97.48 4 May 2026 $96.46 5 May 2026 $97.36 6 May 2026 $98.65 7 May 2026 $97.36 8 May 2026 $96.28 11 May 2026 $93.89 12 May 2026 $93.68 13 May 2026 $91.91 14 May 2026 $93.27 15 May 2026 $92.22 18 May 2026 $92.84 19 May 2026 $92.03 20 May 2026 $94.56 21 May 2026 $93.84 22 May 2026 $94.60 26 May 2026 $95.56 27 May 2026 $94.90 28 May 2026 $94.69 29 May 2026 $94.75 1 Jun 2026 $92.51 2 Jun 2026 $94.16 3 Jun 2026 $92.22 4 Jun 2026 $94.90 5 Jun 2026 $95.32 8 Jun 2026 $94.75 9 Jun 2026 $95.66 10 Jun 2026 $96.67 11 Jun 2026 $97.50 12 Jun 2026 $98.96 15 Jun 2026 $97.60 16 Jun 2026 $97.63 17 Jun 2026 $95.85 18 Jun 2026 $96.53 22 Jun 2026 $97.13 23 Jun 2026 $98.82 24 Jun 2026 $99.75 25 Jun 2026 $100.77 26 Jun 2026 $101.37 29 Jun 2026 $99.99 30 Jun 2026 $99.90 1 Jul 2026 $101.35 2 Jul 2026 $100.16 6 Jul 2026 $100.84 7 Jul 2026 $99.83 8 Jul 2026 $97.61 9 Jul 2026 $99.29 10 Jul 2026 $99.68 13 Jul 2026 $100.44 14 Jul 2026 $100.68 15 Jul 2026 $101.15 16 Jul 2026 $104.22 17 Jul 2026 $103.19 20 Jul 2026 $102.35 21 Jul 2026 $102.28 22 Jul 2026 $102.19 23 Jul 2026 $101.25 24 Jul 2026 $106.00 27 Jul 2026 $105.16 28 Jul 2026 $106.60 29 Jul 2026 $105.71 30 Jul 2026 $105.26 31 Jul 2026 $105.09 3 Aug 2026 $107.85 4 Aug 2026 $109.43 5 Aug 2026 $109.19 6 Aug 2026 $108.55 7 Aug 2026 $108.12 10 Aug 2026 $108.56 11 Aug 2026 $110.38 12 Aug 2026 $110.36 13 Aug 2026 $110.91 14 Aug 2026 $111.59 17 Aug 2026 $110.82 18 Aug 2026 $110.09 19 Aug 2026 $107.09 20 Aug 2026 $105.78 21 Aug 2026 $106.86 24 Aug 2026 $106.91 25 Aug 2026 $106.12 26 Aug 2026 $106.36 27 Aug 2026 $106.05 28 Aug 2026 $105.98 31 Aug 2026 $104.89 1 Sep 2026 $103.99 2 Sep 2026 $106.29 3 Sep 2026 $107.11 4 Sep 2026 $107.98 8 Sep 2026 $106.62 9 Sep 2026 $105.35 10 Sep 2026 $105.84 11 Sep 2026 $105.98 14 Sep 2026 $106.11 15 Sep 2026 $105.74 16 Sep 2026 $103.86 17 Sep 2026 $103.67 18 Sep 2026 $103.44 21 Sep 2026 $103.11 22 Sep 2026 $102.37 23 Sep 2026 $101.62 24 Sep 2026 $101.90 25 Sep 2026 $102.46 28 Sep 2026 $101.69 29 Sep 2026 $100.09 30 Sep 2026 $99.56 1 Oct 2026 $100.61 2 Oct 2026 $101.91 5 Oct 2026 $101.13 6 Oct 2026 $100.95 7 Oct 2026 $98.91 8 Oct 2026 $100.57 9 Oct 2026 $100.25 MURRAY RICHARD IV President Sold at will $1.06M 18 Feb 2026 · at $104.76 · 16.1% of stake Brooks David R Director Sold at will $1.41M 28 Apr 2026 · at $98.39 · 53.0% of stake Brooks David R Director Sold at will $667.05K 3 Aug 2026 · at $107.92 · 77.8% of stake Brooks David R Director Sold on a plan $2.71M 5 Aug 2026 · at $110.00 · 75.7% of stake MATTHEWS WILLIAM E V Chief Financial Officer Sold at will $435.72K 19 Aug 2026 · at $108.93 · 9.0% of stake
0 buys4 sales at will1 planned sale

Key numbers

Fiscal year 2025, ended 31 Dec 2025, as filed
Net income
$798.67M
Free cash flow
$230.59M
Return on equity
8.8%
Debt to equity
0.01
EPS growth, 1 yr
12.9%

Revenue and profit

Fiscal years, as filed with the SEC · point at a year for the detail
Full statements →
0K 121M FY20 Fiscal year 2020 Revenue $0.00 Net income $120.63M Margin n/a 0K 476M FY21 Fiscal year 2021 Revenue $0.00 Net income $475.54M Margin n/a 0K 496M FY22 Fiscal year 2022 Revenue $0.00 Net income $496.05M Margin n/a 0K 494M FY23 Fiscal year 2023 Revenue $0.00 Net income $494.31M Margin n/a 0K 535M FY24 Fiscal year 2024 Revenue $0.00 Net income $534.78M Margin n/a 0K 799M FY25 Fiscal year 2025 Revenue $0.00 Net income $798.67M Margin n/a
RevenueNet incomeLoss

Latest insider transactions

From Form 4, most recent first
All of them →
DateInsiderTypeValueOf own stake
19 Aug 2026 MATTHEWS WILLIAM E V
Chief Financial Officer
Sold at will $435.72K 9.0%
5 Aug 2026 Brooks David R
Director
Sold on a plan $2.71M 75.7%
3 Aug 2026 Brooks David R
Director
Sold at will $667.05K 77.8%
28 Apr 2026 Brooks David R
Director
Sold at will $1.41M 53.0%
18 Feb 2026 MURRAY RICHARD IV
President
Sold at will $1.06M 16.1%
22 Aug 2025 BOCKHORST DANIEL E
Chief Credit Officer
Sold at will $498.00K 13.6%