SouthState - 27 Year Stock Price History | SSB
Historical daily share price chart and data for SouthState since 1997 adjusted for splits and dividends. The latest closing stock price for SouthState as of December 20, 2024 is 100.21.
- The all-time high SouthState stock closing price was 111.93 on November 25, 2024.
- The SouthState 52-week high stock price is 114.27, which is 14% above the current share price.
- The SouthState 52-week low stock price is 70.68, which is 29.5% below the current share price.
- The average SouthState stock price for the last 52 weeks is 88.37.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| SouthState Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2024 |
87.4905 |
83.0337 |
111.9300 |
70.5146 |
100.2100 |
21.54% |
| 2023 |
69.9009 |
72.1219 |
84.8984 |
58.0666 |
82.4479 |
13.84% |
| 2022 |
77.0073 |
77.0896 |
86.2685 |
68.7212 |
72.4255 |
-2.39% |
| 2021 |
72.3200 |
64.8341 |
83.4265 |
58.6828 |
74.1998 |
13.48% |
| 2020 |
54.1792 |
76.2645 |
76.4488 |
38.2289 |
65.3857 |
-14.14% |
| 2019 |
64.2809 |
52.0856 |
76.5629 |
51.4590 |
76.1504 |
47.98% |
| 2018 |
70.3321 |
73.7129 |
78.9633 |
49.0298 |
51.4590 |
-30.03% |
| 2017 |
72.8594 |
72.5561 |
78.8537 |
66.1597 |
73.5441 |
1.25% |
| 2016 |
59.2094 |
56.7351 |
76.1299 |
49.1434 |
72.6392 |
23.64% |
| 2015 |
58.6566 |
52.6676 |
65.8296 |
48.1074 |
58.7520 |
8.71% |
| 2014 |
48.3487 |
51.8168 |
54.4079 |
44.0477 |
54.0453 |
2.26% |
| 2013 |
41.6586 |
32.6488 |
54.2324 |
32.2885 |
52.8498 |
67.92% |
| 2012 |
27.6343 |
22.8160 |
32.3820 |
22.7085 |
31.4738 |
41.27% |
| 2011 |
22.3650 |
24.9462 |
26.8722 |
18.3976 |
22.2784 |
-9.36% |
| 2010 |
24.8914 |
20.8077 |
30.2951 |
20.3811 |
24.5784 |
20.68% |
| 2009 |
18.0937 |
24.2767 |
24.3411 |
12.0563 |
20.3664 |
-17.54% |
| 2008 |
23.2212 |
22.0852 |
27.6339 |
18.7534 |
24.6991 |
11.24% |
| 2007 |
24.6205 |
28.9428 |
29.2795 |
20.2099 |
22.2044 |
-22.58% |
| 2006 |
24.8466 |
22.6681 |
29.3826 |
22.2788 |
28.6816 |
27.21% |
| 2005 |
20.8945 |
21.9535 |
23.2971 |
18.9441 |
22.5467 |
1.72% |
| 2004 |
20.3038 |
19.5060 |
25.9151 |
17.5526 |
22.1648 |
14.35% |
| 2003 |
17.1625 |
15.3747 |
20.7978 |
13.5789 |
19.3833 |
28.17% |
| 2002 |
16.2911 |
11.9323 |
19.8790 |
11.9323 |
15.1227 |
28.05% |
| 2001 |
10.8260 |
7.9153 |
13.1976 |
7.9153 |
11.8099 |
52.05% |
| 2000 |
9.8688 |
12.6168 |
13.1249 |
7.4785 |
7.7673 |
-39.46% |
| 1999 |
14.8023 |
14.9327 |
17.6837 |
12.6182 |
12.8290 |
-18.69% |
| 1998 |
14.5486 |
13.1266 |
17.8910 |
12.7820 |
15.7779 |
20.50% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Finance - Miscellaneous Services |
$7.548B |
$2.231B |
|
SouthState Corporation is a financial services company which provides consumer, commercial, mortgage and wealth management solutions throughout Florida, Alabama, Georgia, the Carolinas and Virginia. SouthState Corporation is based in WINTER HAVEN, Fla.
|
| Stock Name |
Country |
Market Cap |
PE Ratio |
| American Express (AXP) |
United States |
$206.459B |
22.67 |
| Blackstone (BX) |
United States |
$121.953B |
41.60 |
| Moody's (MCO) |
United States |
$83.731B |
38.35 |
| Synchrony Financial (SYF) |
United States |
$25.023B |
11.27 |
| Orix Corp Ads (IX) |
Japan |
$24.434B |
9.07 |
| Brookfield Asset Management (BAM) |
Canada |
$24.022B |
38.18 |
| Grupo Financiero Banorte SAB De CV (GBOOY) |
Mexico |
$18.246B |
0.00 |
| SoFi Technologies (SOFI) |
United States |
$16.310B |
150.30 |
| Jefferies Financial Group (JEF) |
United States |
$15.466B |
29.06 |
| Royalty Pharma (RPRX) |
United States |
$14.305B |
5.88 |
| Equitable Holdings (EQH) |
United States |
$14.094B |
7.86 |
| BB Seguridade Participacoes SA (BBSEY) |
Brazil |
$12.300B |
7.32 |
| Houlihan Lokey (HLI) |
United States |
$12.006B |
33.41 |
| Daiwa Securities Group (DSEEY) |
Japan |
$9.062B |
9.49 |
| Globe Life (GL) |
United States |
$8.891B |
8.80 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$8.078B |
179.13 |
| Freedom Holding (FRHC) |
United States |
$7.710B |
22.43 |
| StepStone Group (STEP) |
United States |
$6.717B |
35.78 |
| XP (XP) |
Brazil |
$6.649B |
7.91 |
| Upstart Holdings (UPST) |
United States |
$6.133B |
0.00 |
| Blue Owl Capital (OBDC) |
United States |
$5.916B |
7.85 |
| Lazard (LAZ) |
United States |
$5.694B |
22.74 |
| Rithm Capital (RITM) |
United States |
$5.546B |
5.34 |
| Virtu Financial (VIRT) |
United States |
$5.344B |
15.50 |
| Euronet Worldwide (EEFT) |
United States |
$4.529B |
14.06 |
| AXOS FINANCIAL, INC (AX) |
United States |
$4.060B |
9.70 |
| Core Scientific (CORZ) |
United States |
$4.044B |
0.00 |
| PJT Partners (PJT) |
United States |
$3.623B |
37.65 |
| Community Financial System (CBU) |
United States |
$3.212B |
18.19 |
| Cleanspark (CLSK) |
United States |
$3.192B |
0.00 |
| Abrdn (SLFPY) |
United Kingdom |
$3.134B |
0.00 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$3.127B |
11.78 |
| CI Financial (CIXXF) |
Canada |
$3.099B |
8.23 |
| Bread Financial Holdings (BFH) |
United States |
$3.054B |
7.55 |
| StoneX Group (SNEX) |
United States |
$3.004B |
11.66 |
| Burford Capital (BUR) |
|
$2.833B |
11.15 |
| TeraWulf (WULF) |
United States |
$2.505B |
0.00 |
| Hut 8 (HUT) |
Canada |
$2.227B |
0.00 |
| Triumph Financial (TFIN) |
United States |
$2.128B |
116.63 |
| Lufax Holding (LU) |
China |
$2.089B |
0.00 |
| Marex Group (MRX) |
United Kingdom |
$2.024B |
0.00 |
| Perella Weinberg Partners (PWP) |
United States |
$2.019B |
30.53 |
| Blue Owl Capital III (OBDE) |
United States |
$1.844B |
8.35 |
| LendingClub (LC) |
United States |
$1.832B |
35.44 |
| PPDAI Group (FINV) |
China |
$1.804B |
5.48 |
| Inter (INTR) |
Brazil |
$1.754B |
11.54 |
| Applied Digital (APLD) |
United States |
$1.699B |
0.00 |
| Columbia Financial (CLBK) |
United States |
$1.666B |
75.76 |
| WisdomTree (WT) |
United States |
$1.534B |
18.42 |
| P10 (PX) |
United States |
$1.420B |
13.83 |
| MidCap Financial Investment (MFIC) |
United States |
$1.254B |
7.47 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.248B |
6.81 |
| Burke & Herbert Financial Services (BHRB) |
United States |
$0.962B |
0.00 |
| NerdWallet (NRDS) |
United States |
$0.935B |
0.00 |
| Atlanticus Holdings (ATLC) |
United States |
$0.848B |
12.93 |
| PRA (PRAA) |
United States |
$0.835B |
23.53 |
| BitFuFu (FUFU) |
Singapore |
$0.829B |
0.00 |
| Guild Holdings (GHLD) |
United States |
$0.820B |
11.04 |
| Pagaya Technologies (PGY) |
United States |
$0.642B |
96.78 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.621B |
0.00 |
| AlTi Global (ALTI) |
United States |
$0.584B |
69.67 |
| Vinci Partners Investments (VINP) |
Brazil |
$0.537B |
14.26 |
| Alerus Financial (ALRS) |
United States |
$0.502B |
17.54 |
| HIVE Digital Technologies (HIVE) |
Canada |
$0.431B |
0.00 |
| X Financial (XYF) |
China |
$0.390B |
2.12 |
| Community West Bancshares (CWBC) |
United States |
$0.375B |
13.03 |
| NewtekOne (NEWT) |
United States |
$0.332B |
7.04 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.310B |
8.02 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.307B |
10.58 |
| Ponce Financial (PDLB) |
United States |
$0.297B |
33.73 |
| Primis Financial (FRST) |
United States |
$0.285B |
12.24 |
| Mvb Financial (MVBF) |
United States |
$0.258B |
14.06 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.246B |
40.58 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.226B |
12.16 |
| SWK Holdings (SWKH) |
United States |
$0.201B |
14.45 |
| Forge Global Holdings (FRGE) |
United States |
$0.170B |
0.00 |
| Lument Finance Trust (LFT) |
United States |
$0.142B |
6.18 |
| Oportun Financial (OPRT) |
United States |
$0.139B |
0.00 |
| Pearl Diver Credit (PDCC) |
|
$0.132B |
0.00 |
| Finward Bancorp (FNWD) |
United States |
$0.129B |
11.13 |
| Bitcoin Depot (BTM) |
United States |
$0.109B |
0.00 |
| PBCO Financial (PBCO) |
United States |
$0.074B |
11.03 |
| Stronghold Digital Mining (SDIG) |
United States |
$0.072B |
0.00 |
| Highest Performances Holdings (HPH) |
China |
$0.065B |
0.00 |
| Heritage Global (HGBL) |
United States |
$0.065B |
6.21 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.058B |
0.00 |
| Top KingWin (WAI) |
China |
$0.057B |
0.00 |
| ALT5 Sigma (ALTS) |
United States |
$0.048B |
0.00 |
| BTCS (BTCS) |
United States |
$0.044B |
0.00 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.044B |
0.00 |
| MoneyHero (MNY) |
Singapore |
$0.041B |
0.00 |
| Powell Max (PMAX) |
Hong Kong, SAR China |
$0.039B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.039B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.034B |
0.00 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.028B |
0.00 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.024B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.022B |
4.96 |
| Sphere 3D (ANY) |
Canada |
$0.021B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.021B |
0.00 |
| 9F (JFU) |
China |
$0.018B |
0.00 |
| BTC Digital (BTCT) |
China |
$0.014B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.013B |
49.25 |
| CaliberCos (CWD) |
United States |
$0.012B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.011B |
0.00 |
| Magic Empire Global (MEGL) |
Hong Kong, SAR China |
$0.010B |
0.00 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.009B |
0.00 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.008B |
0.00 |
| LM Funding America (LMFA) |
United States |
$0.008B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.008B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.007B |
0.00 |
| Lichen China (LICN) |
China |
$0.006B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.005B |
0.00 |
| Beneficient (BENF) |
United States |
$0.004B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.001B |
0.00 |
| Intercorp Financial Services (IFS) |
Peru |
$0.000B |
11.35 |
