SouthState - 28 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 April 23, 2025 is 88.66.
  • The all-time high SouthState stock closing price was 111.37 on November 25, 2024.
  • The SouthState 52-week high stock price is 114.27, which is 28.9% above the current share price.
  • The SouthState 52-week low stock price is 70.68, which is 20.3% below the current share price.
  • The average SouthState stock price for the last 52 weeks is 93.03.
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
2025 95.4680 96.5143 107.7870 80.5900 88.6600 -10.43%
2024 87.3643 82.6146 111.3690 70.1599 98.9819 20.66%
2023 69.5654 71.7910 84.4699 57.7846 82.0318 13.79%
2022 76.6532 76.7313 85.8676 68.4048 72.0931 -2.39%
2021 71.9746 64.5185 83.0151 58.4073 73.8550 13.51%
2020 53.9383 75.9243 76.1078 38.0661 65.0674 -14.17%
2019 63.9916 51.8523 76.2214 51.2285 75.8107 47.99%
2018 70.0159 73.3886 78.6063 48.8102 51.2285 -30.04%
2017 72.5422 72.2394 78.5094 65.8709 73.2206 1.24%
2016 58.9561 56.5011 75.7976 48.9360 72.3221 23.61%
2015 58.4152 52.4509 65.5574 47.9095 58.5097 8.71%
2014 48.1488 51.6056 54.1840 43.8643 53.8229 2.26%
2013 41.4860 32.5120 54.0114 32.1532 52.6344 67.94%
2012 27.5186 22.7219 32.2464 22.6149 31.3419 41.26%
2011 22.2725 24.8408 26.7597 18.3246 22.1866 -9.35%
2010 24.7890 20.7216 30.1706 20.2967 24.4746 20.67%
2009 18.0226 24.1914 24.2556 12.0110 20.2821 -17.59%
2008 23.1376 22.0083 27.5344 18.6845 24.6123 11.23%
2007 24.3114 27.4540 27.7734 20.1310 22.1271 -18.67%
2006 23.5703 21.5003 27.8712 21.1345 27.2063 27.22%
2005 19.8176 20.8204 22.0956 17.9684 21.3851 1.73%
2004 18.3772 17.6207 23.4070 15.8584 21.0207 20.05%
2003 15.4975 13.8819 18.7876 12.2604 17.5099 28.24%
2002 13.5721 9.8397 16.3938 9.8397 13.6543 40.21%
2001 8.9272 6.5283 10.8844 6.5283 9.7387 52.02%
2000 8.1132 10.3237 10.7405 6.1651 6.4062 -38.99%
1999 12.1025 12.1883 14.4705 10.3278 10.4996 -18.47%
1998 10.9809 9.6928 14.6029 9.4364 12.8781 33.21%
Sector Industry Market Cap Revenue
Finance Finance - Miscellaneous Services $8.598B $2.444B
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 $176.553B 18.40
Blackstone (BX) United States $95.109B 27.45
Brookfield Asset Management (BAM) Canada $79.557B 33.28
Moody's (MCO) United States $76.428B 34.04
Coinbase Global (COIN) United States $44.437B 26.01
Orix Corp Ads (IX) Japan $22.475B 8.57
Royalty Pharma (RPRX) United States $18.792B 7.89
Synchrony Financial (SYF) United States $18.609B 7.28
BB Seguridade Participacoes SA (BBSEY) Brazil $14.100B 8.49
SoFi Technologies (SOFI) United States $12.040B 84.46
Houlihan Lokey (HLI) United States $10.752B 27.42
Globe Life (GL) United States $10.093B 9.79
Daiwa Securities Group (DSEEY) Japan $8.893B 8.33
Jefferies Financial Group (JEF) United States $8.836B 13.95
XP (XP) Brazil $7.671B 9.12
Freedom Holding (FRHC) $7.563B 24.21
Brookfield Wealth Solutions (BNT) Bermuda $7.214B 154.97
Blue Owl Capital (OBDC) United States $7.078B 7.33
Virtu Financial (VIRT) United States $5.958B 12.33
StepStone Group (STEP) United States $5.458B 27.68
Rithm Capital (RITM) United States $5.377B 4.85
Euronet Worldwide (EEFT) United States $4.094B 12.36
Lazard (LAZ) United States $4.008B 15.19
StoneX Group (SNEX) United States $3.864B 14.25
Upstart Holdings (UPST) United States $3.835B 0.00
Intercorp Financial Services (IFS) Peru $3.606B 10.43
Abrdn (SLFPY) United Kingdom $3.451B 0.00
AXOS FINANCIAL, INC (AX) United States $3.438B 7.97
CI Financial (CIXXF) Canada $3.245B 8.12
Burford Capital (BUR) $3.041B 21.32
PJT Partners (PJT) United States $3.023B 25.95
HA Sustainable Infrastructure Capital (HASI) United States $2.934B 10.48
Community Financial System (CBU) United States $2.820B 15.08
Marex Group (MRX) United Kingdom $2.810B 0.00
Inter (INTR) Brazil $2.505B 14.80
Bread Financial Holdings (BFH) United States $2.256B 6.13
Cleanspark (CLSK) United States $2.109B 0.00
Lufax Holding (LU) China $2.045B 0.00
Core Scientific (CORZ) United States $1.955B 663.00
PPDAI Group (FINV) China $1.899B 5.38
Columbia Financial (CLBK) United States $1.391B 57.74
Perella Weinberg Partners (PWP) United States $1.371B 16.99
P10 (PX) United States $1.225B 10.91
WisdomTree (WT) United States $1.210B 13.06
Oaktree Specialty Lending (OCSL) United States $1.180B 6.52
Triumph Financial (TFIN) United States $1.139B 110.50
MidCap Financial Investment (MFIC) United States $1.103B 6.80
LendingClub (LC) United States $1.085B 19.79
Hut 8 (HUT) United States $1.047B 0.00
Acadian Asset Management (AAMI) United States $0.987B 9.58
TeraWulf (WULF) United States $0.900B 0.00
Applied Digital (APLD) United States $0.888B 0.00
Guild Holdings (GHLD) United States $0.799B 9.85
Atlanticus Holdings (ATLC) United States $0.790B 10.96
Coincheck Group (CNCK) United States $0.757B 0.00
Burke & Herbert Financial Services (BHRB) United States $0.749B 7.72
Pagaya Technologies (PGY) United States $0.712B 189.00
BitFuFu (FUFU) Singapore $0.705B 12.34
PRA (PRAA) United States $0.672B 10.70
NerdWallet (NRDS) United States $0.633B 0.00
X Financial (XYF) China $0.574B 2.76
CTT Correios De Portugal, S.A (CTTPY) Portugal $0.555B 11.96
Sun Hung Kai And (SHGKY) Hong Kong, SAR China $0.519B 0.00
Vinci Partners Investments (VINP) Brazil $0.508B 14.54
AlTi Global (ALTI) United States $0.464B 0.00
Alerus Financial (ALRS) United States $0.434B 12.78
Waton Financial (WTF) $0.308B 0.00
Community West Bancshares (CWBC) United States $0.306B 11.45
Chicago Atlantic Real Estate Finance (REFI) United States $0.291B 7.36
NewtekOne (NEWT) United States $0.269B 5.25
Ponce Financial (PDLB) United States $0.267B 23.68
Greystone Housing Impact Investors LP (GHI) United States $0.263B 15.76
HIVE Digital Technologies (HIVE) Canada $0.247B 0.00
ChoiceOne Financial Services (COFS) United States $0.237B 7.83
SWK Holdings (SWKH) United States $0.221B 12.45
Resolute Holdings Management (RHLD) United States $0.217B 0.00
Mvb Financial (MVBF) United States $0.205B 10.35
Primis Financial (FRST) United States $0.202B 0.00
Fold Holdings (FLD) United States $0.180B 0.00
Consumer Portfolio Services (CPSS) United States $0.178B 10.53
Oportun Financial (OPRT) United States $0.167B 10.48
Lument Finance Trust (LFT) United States $0.138B 5.98
Finward Bancorp (FNWD) United States $0.130B 10.65
Pearl Diver Credit (PDCC) $0.124B 0.00
Forge Global Holdings (FRGE) United States $0.109B 0.00
Bitcoin Depot (BTM) United States $0.090B 0.00
ALT5 Sigma (ALTS) United States $0.083B 0.00
Cannabis Wheaton Income (CBWTF) Canada $0.075B 0.00
PBCO Financial (PBCO) United States $0.074B 9.28
Heritage Global (HGBL) United States $0.071B 14.29
MDB Capital Holdings, LLC (MDBH) United States $0.042B 5.64
Plutus Financial Group (PLUT) Hong Kong, SAR China $0.035B 0.00
Top KingWin (WAI) China $0.029B 0.00
MoneyHero (MNY) Singapore $0.029B 0.00
Solowin Holdings (SWIN) Hong Kong, SAR China $0.028B 0.00
Highest Performances Holdings (HPH) China $0.027B 0.00
BTCS (BTCS) United States $0.026B 0.00
FlexShopper (FPAY) United States $0.025B 0.00
Argo Blockchain (ARBK) United Kingdom $0.025B 0.00
9F (JFU) China $0.012B 0.00
Sphere 3D (ANY) Canada $0.012B 0.00
BTC Digital (BTCT) China $0.011B 0.00
Roma Green Finance (ROMA) Hong Kong, SAR China $0.011B 0.00
Gryphon Digital Mining (GRYP) United States $0.011B 0.00
Greenidge Generation Holdings (GREE) United States $0.010B 0.00
Beeline Holdings (BLNE) United States $0.009B 0.00
Mill City Ventures III (MCVT) United States $0.009B 28.60
Greenpro Capital (GRNQ) Hong Kong, SAR China $0.007B 0.00
Intelligent Group (INTJ) Hong Kong, SAR China $0.007B 0.00
SHF Holdings (SHFS) United States $0.006B 1.39
LM Funding America (LMFA) United States $0.006B 0.00
Garden Stage (GSIW) Hong Kong, SAR China $0.006B 0.00
Magic Empire Global (MEGL) Hong Kong, SAR China $0.005B 0.00
CaliberCos (CWD) United States $0.005B 0.00
Powell Max (PMAX) Hong Kong, SAR China $0.005B 0.00
Sentage Holdings (SNTG) China $0.005B 0.00
Beneficient (BENF) United States $0.002B 0.00
Lichen (LICN) China $0.002B 0.00
Bit Origin (BTOG) Singapore $0.001B 0.00
AGMs (AGMH) Hong Kong, SAR China $0.001B 0.00
Lion (LGHL) Singapore $0.000B 0.00