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 July 19, 2024 is 89.98.
  • The all-time high SouthState stock closing price was 90.52 on July 17, 2024.
  • The SouthState 52-week high stock price is 92.00, which is 2.2% above the current share price.
  • The SouthState 52-week low stock price is 63.36, which is 29.6% below the current share price.
  • The average SouthState stock price for the last 52 weeks is 77.00.
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 79.6390 83.9585 90.5200 71.3000 89.9800 7.93%
2023 70.6794 72.9252 85.8440 58.7133 83.3662 13.84%
2022 77.8650 77.9482 87.2293 69.4866 73.2321 -2.39%
2021 73.1255 65.5562 84.3557 59.3364 75.0262 13.48%
2020 54.7827 77.1139 77.3003 38.6547 66.1140 -14.14%
2019 64.9968 52.6657 77.4157 52.0322 76.9985 47.98%
2018 71.1154 74.5339 79.8428 49.5759 52.0322 -30.03%
2017 73.6709 73.3642 79.7319 66.8966 74.3632 1.25%
2016 59.8689 57.3670 76.9778 49.6908 73.4482 23.64%
2015 59.3099 53.2542 66.5628 48.6432 59.4063 8.71%
2014 48.8872 52.3939 55.0138 44.5383 54.6473 2.26%
2013 42.1225 33.0124 54.8365 32.6481 53.4384 67.92%
2012 27.9421 23.0701 32.7427 22.9614 31.8244 41.27%
2011 22.6141 25.2240 27.1715 18.6025 22.5266 -9.36%
2010 25.1686 21.0395 30.6325 20.6081 24.8522 20.68%
2009 18.2952 24.5471 24.6122 12.1906 20.5932 -17.54%
2008 23.4798 22.3312 27.9417 18.9623 24.9742 11.24%
2007 24.8947 29.2651 29.6056 20.4350 22.4517 -22.58%
2006 25.1233 22.9206 29.7099 22.5270 29.0010 27.21%
2005 21.1272 22.1981 23.5566 19.1550 22.7978 1.72%
2004 20.5300 19.7233 26.2037 17.7481 22.4117 14.35%
2003 17.3536 15.5460 21.0294 13.7302 19.5992 28.17%
2002 16.4725 12.0652 20.1004 12.0652 15.2911 28.05%
2001 10.9466 8.0035 13.3446 8.0035 11.9415 52.05%
2000 9.9787 12.7573 13.2711 7.5618 7.8538 -39.46%
1999 14.9672 15.0990 17.8806 12.7587 12.9719 -18.69%
1998 14.7106 13.2728 18.0903 12.9244 15.9536 20.50%
Sector Industry Market Cap Revenue
Finance Finance - Miscellaneous Services $6.857B $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 $174.345B 19.03
Blackstone (BX) United States $99.043B 34.73
Moody's (MCO) United States $80.735B 42.97
Orix Corp Ads (IX) Japan $27.121B 11.37
Grupo Financiero Banorte SAB De CV (GBOOY) Mexico $23.901B 0.00
Synchrony Financial (SYF) United States $20.065B 9.54
Brookfield Asset Management (BAM) Canada $18.241B 30.90
Royalty Pharma (RPRX) United States $16.812B 7.46
Equitable Holdings (EQH) United States $13.572B 8.21
Daiwa Securities Group (DSEEY) Japan $12.790B 14.82
Jefferies Financial Group (JEF) United States $11.187B 25.20
Houlihan Lokey (HLI) United States $9.875B 32.07
XP (XP) Brazil $9.830B 11.77
Globe Life (GL) United States $7.947B 8.10
Jackson Financial (JXN) United States $6.276B 5.92
Blue Owl Capital (OBDC) United States $5.959B 7.84
Rithm Capital (RITM) United States $5.618B 5.31
StepStone Group (STEP) United States $5.371B 39.79
Lazard (LAZ) United States $5.052B 26.99
Freedom Holding (FRHC) $4.856B 12.69
Euronet Worldwide (EEFT) United States $4.669B 14.38
Virtu Financial (VIRT) United States $4.634B 15.43
Cleanspark (CLSK) United States $4.065B 0.00
AXOS FINANCIAL, INC (AX) United States $4.037B 10.99
Abrdn (SLFPY) United Kingdom $3.879B 0.00
HA Sustainable Infrastructure Capital (HASI) United States $3.622B 14.12
Community Financial System (CBU) United States $3.095B 17.72
PJT Partners (PJT) United States $2.816B 31.64
Cielo SA (CIOXY) Brazil $2.613B 6.06
StoneX Group (SNEX) United States $2.510B 10.30
Triumph Financial (TFIN) United States $1.893B 73.66
TeraWulf (WULF) United States $1.862B 0.00
Core Scientific (CORZ) United States $1.847B 0.00
Blue Owl Capital III (OBDE) United States $1.820B 7.02
CI Financial (CIXXF) Canada $1.779B 4.88
Hut 8 (HUT) Canada $1.764B 0.00
Columbia Financial (CLBK) United States $1.762B 54.23
Perella Weinberg Partners (PWP) United States $1.684B 68.77
WisdomTree (WT) United States $1.627B 25.52
Lufax Holding (LU) China $1.612B 0.00
Marex Group (MRX) United Kingdom $1.464B 0.00
Highest Performances Holdings (HPH) China $1.443B 0.00
Oaktree Specialty Lending (OCSL) United States $1.438B 7.46
PPDAI Group (FINV) China $1.326B 4.31
NerdWallet (NRDS) United States $1.168B 0.00
LendingClub (LC) United States $1.153B 30.53
P10 (PX) United States $1.101B 11.60
MidCap Financial Investment (MFIC) United States $1.001B 8.67
PRA (PRAA) United States $0.891B 0.00
Burke & Herbert Financial Services (BHRB) United States $0.873B 0.00
Guild Holdings (GHLD) United States $0.868B 16.45
Applied Digital (APLD) United States $0.785B 0.00
Vinci Partners Investments (VINP) Brazil $0.600B 13.12
AlTi Global (ALTI) United States $0.566B 4.58
Sun Hung Kai And (SHGKY) Hong Kong, SAR China $0.562B 0.00
Atlanticus Holdings (ATLC) United States $0.493B 7.85
HIVE Digital Technologies (HIVE) Canada $0.489B 0.00
MDB Capital Holdings, LLC (MDBH) United States $0.459B 0.00
Alerus Financial (ALRS) United States $0.424B 14.68
Community West Bancshares (CWBC) United States $0.396B 11.11
NewtekOne (NEWT) United States $0.356B 9.28
Core Scientific (CORZQ) United States $0.346B 0.00
Greystone Housing Impact Investors LP (GHI) United States $0.339B 9.49
Chicago Atlantic Real Estate Finance (REFI) United States $0.306B 7.70
Primis Financial (FRST) United States $0.300B 12.91
Mvb Financial (MVBF) United States $0.283B 11.76
Forge Global Holdings (FRGE) United States $0.272B 0.00
Consumer Portfolio Services (CPSS) United States $0.233B 7.71
Ponce Financial (PDLB) United States $0.230B 38.56
X Financial (XYF) China $0.218B 1.26
SWK Holdings (SWKH) United States $0.216B 15.31
ChoiceOne Financial Services (COFS) United States $0.208B 9.78
Lument Finance Trust (LFT) United States $0.135B 6.45
Finward Bancorp (FNWD) United States $0.113B 7.26
Oportun Financial (OPRT) United States $0.112B 0.00
Garden Stage (GSIW) Hong Kong, SAR China $0.107B 0.00
Bitcoin Depot (BTM) United States $0.102B 0.00
Heritage Global (HGBL) United States $0.094B 7.84
Focus Impact BH3 Acquisition (BHAC) United States $0.086B 0.00
Argo Blockchain (ARBK) United Kingdom $0.085B 0.00
GRIID Infrastructure (GRDI) $0.082B 0.00
PBCO Financial (PBCO) United States $0.072B 11.23
MoneyHero (MNY) Singapore $0.065B 0.00
Stronghold Digital Mining (SDIG) United States $0.063B 0.00
Lichen China (LICN) China $0.053B 0.00
Solowin Holdings (SWIN) Hong Kong, SAR China $0.045B 0.00
Gryphon Digital Mining (GRYP) United States $0.043B 0.00
SHF Holdings (SHFS) United States $0.035B 0.00
Greenidge Generation Holdings (GREE) United States $0.031B 0.00
BTCS (BTCS) United States $0.026B 0.00
BitFuFu (FUFU) Singapore $0.025B 0.00
FlexShopper (FPAY) United States $0.025B 0.00
9F (JFU) China $0.024B 0.00
Mill City Ventures III (MCVT) United States $0.018B 94.33
Beneficient (BENF) United States $0.017B 0.00
CaliberCos (CWD) United States $0.016B 0.00
Intelligent Group (INTJ) Hong Kong, SAR China $0.012B 0.00
Magic Empire Global (MEGL) Hong Kong, SAR China $0.012B 0.00
LM Funding America (LMFA) United States $0.010B 0.00
Greenpro Capital (GRNQ) Hong Kong, SAR China $0.008B 11.89
Sentage Holdings (SNTG) China $0.007B 0.00
Bit Origin (BTOG) Singapore $0.006B 0.00
Roma Green Finance (ROMA) Hong Kong, SAR China $0.006B 0.00
Top KingWin (TCJH) China $0.005B 0.00
BTC Digital (BTCT) China $0.004B 0.00
Lion (LGHL) Singapore $0.002B 0.00
Burford Capital (BUR) $0.000B 9.50
Intercorp Financial Services (IFS) Peru $0.000B 10.28
AGMs (AGMH) Hong Kong, SAR China $0.000B 0.00