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 November 05, 2024 is 97.73.
  • The all-time high SouthState stock closing price was 102.98 on October 17, 2024.
  • The SouthState 52-week high stock price is 103.82, which is 6.2% above the current share price.
  • The SouthState 52-week low stock price is 67.72, which is 30.7% below the current share price.
  • The average SouthState stock price for the last 52 weeks is 84.62.
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 84.8700 83.4474 102.9800 70.8659 97.7300 17.95%
2023 70.2491 72.4813 85.3214 58.3559 82.8587 13.84%
2022 77.3910 77.4737 86.6983 69.0636 72.7863 -2.39%
2021 72.6803 65.1571 83.8421 58.9752 74.5694 13.48%
2020 54.4492 76.6444 76.8297 38.4194 65.7115 -14.14%
2019 64.6011 52.3451 76.9444 51.7154 76.5297 47.98%
2018 70.6825 74.0801 79.3567 49.2741 51.7154 -30.03%
2017 73.2224 72.9176 79.2465 66.4894 73.9105 1.25%
2016 59.5044 57.0177 76.5092 49.3883 73.0011 23.64%
2015 58.9488 52.9300 66.1575 48.3471 59.0447 8.71%
2014 48.5896 52.0750 54.6789 44.2671 54.3146 2.26%
2013 41.8661 32.8114 54.5026 32.4493 53.1131 67.92%
2012 27.7720 22.9297 32.5433 22.8216 31.6306 41.27%
2011 22.4764 25.0705 27.0061 18.4893 22.3894 -9.36%
2010 25.0154 20.9114 30.4460 20.4827 24.7009 20.68%
2009 18.1838 24.3976 24.4624 12.1164 20.4679 -17.54%
2008 23.3369 22.1953 27.7716 18.8468 24.8221 11.24%
2007 24.7432 29.0869 29.4254 20.3106 22.3150 -22.58%
2006 24.9704 22.7810 29.5290 22.3898 28.8245 27.21%
2005 20.9986 22.0629 23.4132 19.0384 22.6590 1.72%
2004 20.4050 19.6032 26.0442 17.6400 22.2753 14.35%
2003 17.2480 15.4513 20.9014 13.6466 19.4799 28.17%
2002 16.3722 11.9918 19.9781 11.9918 15.1980 28.05%
2001 10.8799 7.9548 13.2634 7.9548 11.8688 52.05%
2000 9.9180 12.6797 13.1903 7.5157 7.8060 -39.46%
1999 14.8761 15.0071 17.7718 12.6810 12.8929 -18.69%
1998 14.6211 13.1920 17.9802 12.8457 15.8565 20.50%
Sector Industry Market Cap Revenue
Finance Finance - Miscellaneous Services $7.456B $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 $194.385B 21.34
Blackstone (BX) United States $122.466B 41.78
Moody's (MCO) United States $83.751B 38.36
Orix Corp Ads (IX) Japan $25.328B 10.18
Brookfield Asset Management (BAM) Canada $24.687B 39.13
Synchrony Financial (SYF) United States $22.123B 9.97
Grupo Financiero Banorte SAB De CV (GBOOY) Mexico $19.940B 0.00
Royalty Pharma (RPRX) United States $16.344B 7.10
Equitable Holdings (EQH) United States $14.100B 7.78
Jefferies Financial Group (JEF) United States $13.320B 25.03
SoFi Technologies (SOFI) United States $12.173B 114.20
Houlihan Lokey (HLI) United States $11.912B 33.13
XP (XP) Brazil $9.836B 11.62
Daiwa Securities Group (DSEEY) Japan $9.511B 9.96
Globe Life (GL) United States $9.375B 8.67
Brookfield Wealth Solutions (BNT) Bermuda $8.111B 185.87
Jackson Financial (JXN) United States $7.555B 6.32
StepStone Group (STEP) United States $6.614B 41.51
Freedom Holding (FRHC) $6.270B 18.74
Lazard (LAZ) United States $5.997B 23.95
Blue Owl Capital (OBDC) United States $5.721B 7.52
Rithm Capital (RITM) United States $5.084B 5.26
Virtu Financial (VIRT) United States $4.918B 14.27
Euronet Worldwide (EEFT) United States $4.551B 13.82
Upstart Holdings (UPST) United States $4.529B 0.00
HA Sustainable Infrastructure Capital (HASI) United States $4.108B 15.01
AXOS FINANCIAL, INC (AX) United States $3.860B 9.22
Core Scientific (CORZ) United States $3.362B 0.00
PJT Partners (PJT) United States $3.348B 34.80
Community Financial System (CBU) United States $3.268B 18.51
Abrdn (SLFPY) United Kingdom $3.198B 0.00
StoneX Group (SNEX) United States $2.979B 12.75
Cleanspark (CLSK) United States $2.673B 0.00
CI Financial (CIXXF) Canada $2.469B 6.69
TeraWulf (WULF) United States $2.376B 0.00
Lufax Holding (LU) China $2.279B 0.00
Triumph Financial (TFIN) United States $2.089B 114.49
Marex Group (MRX) United Kingdom $1.915B 0.00
Columbia Financial (CLBK) United States $1.813B 82.43
Perella Weinberg Partners (PWP) United States $1.809B 39.77
Blue Owl Capital III (OBDE) United States $1.780B 7.44
PPDAI Group (FINV) China $1.658B 5.30
LendingClub (LC) United States $1.574B 30.43
WisdomTree (WT) United States $1.555B 17.97
Hut 8 (HUT) Canada $1.525B 0.00
Applied Digital (APLD) United States $1.372B 0.00
Oaktree Specialty Lending (OCSL) United States $1.287B 6.80
P10 (PX) United States $1.243B 12.94
MidCap Financial Investment (MFIC) United States $1.239B 7.42
NerdWallet (NRDS) United States $1.153B 0.00
Burke & Herbert Financial Services (BHRB) United States $0.973B 0.00
PRA (PRAA) United States $0.939B 26.48
Guild Holdings (GHLD) United States $0.863B 12.12
Pagaya Technologies (PGY) United States $0.793B 0.00
BitFuFu (FUFU) Singapore $0.745B 0.00
AlTi Global (ALTI) United States $0.653B 5.02
Sun Hung Kai And (SHGKY) Hong Kong, SAR China $0.645B 0.00
Vinci Partners Investments (VINP) Brazil $0.565B 16.67
Atlanticus Holdings (ATLC) United States $0.559B 9.00
Alerus Financial (ALRS) United States $0.530B 18.50
HIVE Digital Technologies (HIVE) Canada $0.445B 0.00
Community West Bancshares (CWBC) United States $0.355B 12.34
NewtekOne (NEWT) United States $0.343B 7.67
X Financial (XYF) China $0.335B 1.94
Chicago Atlantic Real Estate Finance (REFI) United States $0.299B 7.66
ChoiceOne Financial Services (COFS) United States $0.296B 10.18
Ponce Financial (PDLB) United States $0.285B 32.30
Greystone Housing Impact Investors LP (GHI) United States $0.284B 13.87
Primis Financial (FRST) United States $0.277B 11.94
MDB Capital Holdings, LLC (MDBH) United States $0.277B 0.00
Mvb Financial (MVBF) United States $0.245B 13.37
Consumer Portfolio Services (CPSS) United States $0.220B 12.21
Forge Global Holdings (FRGE) United States $0.218B 0.00
SWK Holdings (SWKH) United States $0.209B 14.11
Finward Bancorp (FNWD) United States $0.138B 11.89
Lument Finance Trust (LFT) United States $0.132B 5.60
Pearl Diver Credit (PDCC) $0.130B 0.00
Oportun Financial (OPRT) United States $0.095B 0.00
Highest Performances Holdings (HPH) China $0.094B 0.00
Bitcoin Depot (BTM) United States $0.091B 0.00
Argo Blockchain (ARBK) United Kingdom $0.076B 0.00
PBCO Financial (PBCO) United States $0.074B 10.98
Stronghold Digital Mining (SDIG) United States $0.073B 0.00
Heritage Global (HGBL) United States $0.062B 5.22
Lichen China (LICN) China $0.056B 0.00
Powell Max (PMAX) Hong Kong, SAR China $0.045B 0.00
MoneyHero (MNY) Singapore $0.044B 0.00
Solowin Holdings (SWIN) Hong Kong, SAR China $0.043B 0.00
ALT5 Sigma (ALTS) United States $0.029B 0.00
FlexShopper (FPAY) United States $0.025B 0.00
Greenidge Generation Holdings (GREE) United States $0.025B 0.00
Gryphon Digital Mining (GRYP) United States $0.023B 0.00
Sphere 3D (ANY) Canada $0.022B 0.00
SHF Holdings (SHFS) United States $0.021B 7.60
BTCS (BTCS) United States $0.021B 0.00
9F (JFU) China $0.018B 0.00
Bit Origin (BTOG) Singapore $0.016B 0.00
Garden Stage (GSIW) Hong Kong, SAR China $0.014B 0.00
CaliberCos (CWD) United States $0.013B 0.00
Mill City Ventures III (MCVT) United States $0.013B 41.40
Intelligent Group (INTJ) Hong Kong, SAR China $0.012B 0.00
Roma Green Finance (ROMA) Hong Kong, SAR China $0.011B 0.00
Magic Empire Global (MEGL) Hong Kong, SAR China $0.010B 0.00
LM Funding America (LMFA) United States $0.007B 0.00
Top KingWin (WAI) China $0.007B 0.00
Greenpro Capital (GRNQ) Hong Kong, SAR China $0.007B 0.00
Sentage Holdings (SNTG) China $0.006B 0.00
Beneficient (BENF) United States $0.006B 0.00
BTC Digital (BTCT) China $0.003B 0.00
Lion (LGHL) Singapore $0.001B 0.00
Burford Capital (BUR) $0.000B 7.76
Intercorp Financial Services (IFS) Peru $0.000B 12.70
AGMs (AGMH) Hong Kong, SAR China $0.000B 0.00