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 May 29, 2025 is 88.95.
- The all-time high SouthState stock closing price was 110.70 on November 25, 2024.
- The SouthState 52-week high stock price is 114.27, which is 28.5% above the current share price.
- The SouthState 52-week low stock price is 70.68, which is 20.5% below the current share price.
- The average SouthState stock price for the last 52 weeks is 94.13.
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 |
93.4112 |
95.9333 |
107.1390 |
80.1048 |
88.9500 |
-9.59% |
| 2024 |
86.8384 |
82.1173 |
110.6990 |
69.7375 |
98.3860 |
20.66% |
| 2023 |
69.1466 |
71.3588 |
83.9614 |
57.4368 |
81.5380 |
13.79% |
| 2022 |
76.1917 |
76.2694 |
85.3506 |
67.9930 |
71.6591 |
-2.39% |
| 2021 |
71.5413 |
64.1301 |
82.5153 |
58.0557 |
73.4103 |
13.51% |
| 2020 |
53.6136 |
75.4673 |
75.6497 |
37.8369 |
64.6757 |
-14.17% |
| 2019 |
63.6064 |
51.5402 |
75.7626 |
50.9201 |
75.3543 |
47.99% |
| 2018 |
69.5944 |
72.9468 |
78.1331 |
48.5164 |
50.9201 |
-30.04% |
| 2017 |
72.1055 |
71.8045 |
78.0368 |
65.4744 |
72.7798 |
1.24% |
| 2016 |
58.6012 |
56.1609 |
75.3413 |
48.6414 |
71.8867 |
23.61% |
| 2015 |
58.0635 |
52.1351 |
65.1628 |
47.6210 |
58.1574 |
8.71% |
| 2014 |
47.8589 |
51.2949 |
53.8578 |
43.6002 |
53.4989 |
2.26% |
| 2013 |
41.2362 |
32.3163 |
53.6862 |
31.9596 |
52.3175 |
67.94% |
| 2012 |
27.3530 |
22.5852 |
32.0523 |
22.4787 |
31.1532 |
41.27% |
| 2011 |
22.1384 |
24.6913 |
26.5986 |
18.2142 |
22.0530 |
-9.35% |
| 2010 |
24.6398 |
20.5968 |
29.9889 |
20.1746 |
24.3273 |
20.67% |
| 2009 |
17.9141 |
24.0457 |
24.1096 |
11.9387 |
20.1600 |
-17.59% |
| 2008 |
22.9983 |
21.8758 |
27.3687 |
18.5720 |
24.4641 |
11.23% |
| 2007 |
24.1650 |
27.2887 |
27.6062 |
20.0098 |
21.9939 |
-18.67% |
| 2006 |
23.4284 |
21.3709 |
27.7035 |
21.0072 |
27.0425 |
27.22% |
| 2005 |
19.6983 |
20.6950 |
21.9626 |
17.8603 |
21.2564 |
1.73% |
| 2004 |
18.2665 |
17.5147 |
23.2661 |
15.7629 |
20.8942 |
20.05% |
| 2003 |
15.4042 |
13.7983 |
18.6745 |
12.1866 |
17.4045 |
28.24% |
| 2002 |
13.4904 |
9.7805 |
16.2951 |
9.7805 |
13.5721 |
40.21% |
| 2001 |
8.8735 |
6.4890 |
10.8189 |
6.4890 |
9.6801 |
52.02% |
| 2000 |
8.0644 |
10.2615 |
10.6759 |
6.1280 |
6.3677 |
-38.99% |
| 1999 |
12.0296 |
12.1149 |
14.3834 |
10.2656 |
10.4364 |
-18.47% |
| 1998 |
10.9148 |
9.6345 |
14.5150 |
9.3796 |
12.8006 |
33.21% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Finance - Miscellaneous Services |
$8.950B |
$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 |
$205.525B |
21.48 |
| Blackstone (BX) |
United States |
$100.991B |
29.14 |
| Brookfield Asset Management (BAM) |
Canada |
$90.641B |
36.98 |
| Moody's (MCO) |
United States |
$86.084B |
36.98 |
| Coinbase Global (COIN) |
United States |
$64.559B |
36.22 |
| Grupo Financiero Banorte SAB De CV (GBOOY) |
Mexico |
$25.620B |
0.00 |
| Orix Corp Ads (IX) |
Japan |
$23.888B |
10.39 |
| Synchrony Financial (SYF) |
United States |
$22.196B |
8.00 |
| SoFi Technologies (SOFI) |
United States |
$14.723B |
78.35 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$14.097B |
174.67 |
| BB Seguridade Participacoes SA (BBSEY) |
Brazil |
$13.000B |
8.23 |
| Houlihan Lokey (HLI) |
United States |
$12.153B |
27.73 |
| XP (XP) |
Brazil |
$10.458B |
12.56 |
| Jefferies Financial Group (JEF) |
United States |
$10.127B |
15.99 |
| Freedom Holding (FRHC) |
|
$9.770B |
31.28 |
| Daiwa Securities Group (DSEEY) |
Japan |
$9.750B |
9.38 |
| Blue Owl Capital (OBDC) |
United States |
$7.456B |
8.06 |
| Galaxy Digital (GLXY) |
|
$7.067B |
0.00 |
| StepStone Group (STEP) |
United States |
$6.989B |
29.40 |
| Virtu Financial (VIRT) |
United States |
$6.319B |
11.17 |
| Rithm Capital (RITM) |
United States |
$5.911B |
5.23 |
| Marathon Digital Holdings (MARA) |
United States |
$5.230B |
67.54 |
| Lazard (LAZ) |
United States |
$4.973B |
19.69 |
| Euronet Worldwide (EEFT) |
United States |
$4.642B |
14.18 |
| Upstart Holdings (UPST) |
United States |
$4.473B |
0.00 |
| StoneX Group (SNEX) |
United States |
$4.223B |
14.54 |
| Abrdn (SLFPY) |
United Kingdom |
$4.082B |
0.00 |
| Intercorp Financial Services (IFS) |
Peru |
$4.051B |
9.44 |
| AXOS FINANCIAL, INC (AX) |
United States |
$3.959B |
9.47 |
| PJT Partners (PJT) |
United States |
$3.691B |
29.80 |
| CI Financial (CIXXF) |
Canada |
$3.282B |
8.13 |
| Marex Group (MRX) |
United Kingdom |
$3.241B |
13.38 |
| Core Scientific (CORZ) |
United States |
$3.211B |
0.00 |
| Inter (INTR) |
Brazil |
$3.183B |
17.66 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$3.063B |
11.46 |
| Riot Platforms (RIOT) |
United States |
$2.994B |
0.00 |
| Community Financial System (CBU) |
United States |
$2.966B |
15.38 |
| Burford Capital (BUR) |
|
$2.816B |
13.85 |
| Lufax Holding (LU) |
China |
$2.635B |
0.00 |
| Cleanspark (CLSK) |
United States |
$2.559B |
0.00 |
| Bread Financial Holdings (BFH) |
United States |
$2.402B |
6.64 |
| PPDAI Group (FINV) |
China |
$2.178B |
5.93 |
| IREN (IREN) |
Australia |
$1.664B |
0.00 |
| Applied Digital (APLD) |
United States |
$1.634B |
0.00 |
| Hut 8 (HUT) |
United States |
$1.620B |
0.00 |
| Perella Weinberg Partners (PWP) |
United States |
$1.558B |
13.46 |
| Columbia Financial (CLBK) |
United States |
$1.499B |
46.10 |
| TeraWulf (WULF) |
United States |
$1.458B |
0.00 |
| WisdomTree (WT) |
United States |
$1.400B |
14.21 |
| Triumph Financial (TFIN) |
United States |
$1.357B |
131.71 |
| Pagaya Technologies (PGY) |
United States |
$1.295B |
28.50 |
| P10 (PX) |
United States |
$1.288B |
11.49 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.274B |
6.92 |
| MidCap Financial Investment (MFIC) |
United States |
$1.214B |
7.84 |
| LendingClub (LC) |
United States |
$1.151B |
21.45 |
| CTT Correios De Portugal, S.A (CTTPY) |
Portugal |
$1.087B |
25.38 |
| Acadian Asset Management (AAMI) |
United States |
$1.074B |
10.42 |
| Guild Holdings (GHLD) |
United States |
$0.882B |
9.21 |
| Burke & Herbert Financial Services (BHRB) |
United States |
$0.849B |
7.46 |
| NerdWallet (NRDS) |
United States |
$0.800B |
0.00 |
| Atlanticus Holdings (ATLC) |
United States |
$0.746B |
9.55 |
| Coincheck Group (CNCK) |
United States |
$0.725B |
0.00 |
| X Financial (XYF) |
China |
$0.716B |
3.59 |
| BitFuFu (FUFU) |
Singapore |
$0.569B |
9.97 |
| PRA (PRAA) |
United States |
$0.549B |
8.70 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.542B |
0.00 |
| Alerus Financial (ALRS) |
United States |
$0.532B |
13.36 |
| Vinci Partners Investments (VINP) |
Brazil |
$0.523B |
15.93 |
| AlTi Global (ALTI) |
United States |
$0.479B |
0.00 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.442B |
8.46 |
| HIVE Digital Technologies (HIVE) |
Canada |
$0.352B |
0.00 |
| Community West Bancshares (CWBC) |
United States |
$0.341B |
11.60 |
| Ponce Financial (PDLB) |
United States |
$0.321B |
21.92 |
| Waton Financial (WTF) |
Hong Kong, SAR China |
$0.316B |
0.00 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.304B |
8.02 |
| Resolute Holdings Management (RHLD) |
United States |
$0.289B |
0.00 |
| NewtekOne (NEWT) |
United States |
$0.286B |
5.66 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.275B |
19.25 |
| Antalpha Platform Holding (ANTA) |
|
$0.255B |
0.00 |
| Oportun Financial (OPRT) |
United States |
$0.247B |
8.45 |
| Primis Financial (FRST) |
United States |
$0.233B |
0.00 |
| Bitcoin Depot (BTM) |
United States |
$0.231B |
0.00 |
| Fold Holdings (FLD) |
United States |
$0.199B |
0.00 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.191B |
11.22 |
| Canaan (CAN) |
China |
$0.185B |
0.00 |
| Forge Global Holdings (FRGE) |
United States |
$0.182B |
0.00 |
| SWK Holdings (SWKH) |
United States |
$0.174B |
7.11 |
| ALT5 Sigma (ALTS) |
United States |
$0.155B |
0.00 |
| Lument Finance Trust (LFT) |
United States |
$0.131B |
6.76 |
| Finward Bancorp (FNWD) |
United States |
$0.129B |
38.75 |
| Pearl Diver Credit (PDCC) |
|
$0.112B |
0.00 |
| Cannabis Wheaton Income (CBWTF) |
Canada |
$0.081B |
6.13 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.080B |
0.00 |
| PBCO Financial (PBCO) |
United States |
$0.076B |
9.20 |
| Heritage Global (HGBL) |
United States |
$0.074B |
17.42 |
| BTCS (BTCS) |
United States |
$0.065B |
0.00 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.035B |
4.04 |
| Plutus Financial Group (PLUT) |
Hong Kong, SAR China |
$0.032B |
0.00 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.031B |
0.00 |
| MoneyHero (MNY) |
Singapore |
$0.031B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.030B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.028B |
0.00 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.028B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.023B |
0.00 |
| BTC Digital (BTCT) |
Singapore |
$0.023B |
0.00 |
| Sphere 3D (ANY) |
Canada |
$0.022B |
0.00 |
| 9F (JFU) |
China |
$0.016B |
0.00 |
| Top KingWin (WAI) |
China |
$0.014B |
0.00 |
| Highest Performances Holdings (MAAS) |
China |
$0.013B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.011B |
10.22 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.011B |
0.00 |
| Beeline Holdings (BLNE) |
United States |
$0.008B |
0.00 |
| LM Funding America (LMFA) |
United States |
$0.008B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.008B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.008B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.008B |
1.71 |
| Powell Max (PMAX) |
Hong Kong, SAR China |
$0.007B |
0.00 |
| Magic Empire Global (MEGL) |
Hong Kong, SAR China |
$0.005B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.005B |
0.00 |
| CaliberCos (CWD) |
United States |
$0.004B |
0.00 |
| Lichen (LICN) |
China |
$0.003B |
0.00 |
| Beneficient (BENF) |
United States |
$0.003B |
0.00 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.002B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.002B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.001B |
0.00 |
