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 April 19, 2024 is 78.33.
  • The all-time high SouthState stock closing price was 87.79 on January 14, 2022.
  • The SouthState 52-week high stock price is 87.77, which is 12.1% above the current share price.
  • The SouthState 52-week low stock price is 59.51, which is 24% below the current share price.
  • The average SouthState stock price for the last 52 weeks is 74.35.
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 81.6202 84.5000 86.5665 76.0900 78.3300 -6.64%
2023 71.1353 73.3955 86.3976 59.0920 83.9039 13.84%
2022 78.3672 78.4509 87.7919 69.9347 73.7044 -2.39%
2021 73.5971 65.9789 84.8997 59.7191 75.5101 13.48%
2020 55.1360 77.6112 77.7988 38.9040 66.5403 -14.14%
2019 65.4160 53.0054 77.9149 52.3677 77.4951 47.98%
2018 71.5741 75.0146 80.3577 49.8957 52.3677 -30.03%
2017 74.1461 73.8373 80.2461 67.3280 74.8428 1.25%
2016 60.2550 57.7369 77.4742 50.0112 73.9219 23.64%
2015 59.6924 53.5976 66.9920 48.9569 59.7895 8.71%
2014 49.2025 52.7318 55.3686 44.8255 54.9997 2.26%
2013 42.3942 33.2253 55.1901 32.8586 53.7831 67.92%
2012 28.1223 23.2189 32.9538 23.1095 32.0296 41.28%
2011 22.7599 25.3867 27.3467 18.7225 22.6718 -9.36%
2010 25.3309 21.1752 30.8300 20.7410 25.0125 20.68%
2009 18.4132 24.7054 24.7710 12.2692 20.7261 -17.54%
2008 23.6312 22.4752 28.1219 19.0846 25.1352 11.23%
2007 25.0553 29.4538 29.7966 20.5668 22.5965 -22.58%
2006 25.2854 23.0684 29.9015 22.6723 29.1881 27.21%
2005 21.2635 22.3412 23.7085 19.2786 22.9448 1.72%
2004 20.6624 19.8505 26.3727 17.8625 22.5562 14.35%
2003 17.4655 15.6462 21.1651 13.8187 19.7256 28.17%
2002 16.5787 12.1430 20.2301 12.1430 15.3897 28.05%
2001 11.0172 8.0551 13.4307 8.0551 12.0185 52.05%
2000 10.0431 12.8396 13.3567 7.6105 7.9045 -39.46%
1999 15.0637 15.1964 17.9960 12.8410 13.0556 -18.69%
1998 14.8055 13.3584 18.2070 13.0077 16.0565 20.50%
Sector Industry Market Cap Revenue
Finance Finance - Miscellaneous Services $5.973B $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 $167.243B 19.03
Blackstone (BX) United States $84.614B 29.90
Moody's (MCO) United States $68.377B 37.81
Grupo Financiero Banorte SAB De CV (GBOOY) Mexico $29.227B 0.00
Orix Corp Ads (IX) Japan $23.554B 11.86
Synchrony Financial (SYF) United States $16.913B 8.03
Royalty Pharma (RPRX) United States $16.824B 6.41
Brookfield Asset Management (BAM) Canada $15.833B 29.25
Equitable Holdings (EQH) United States $11.978B 7.93
XP (XP) Brazil $11.782B 14.70
Daiwa Securities Group (DSEEY) Japan $11.033B 14.96
Jefferies Financial Group (JEF) United States $8.942B 23.69
Houlihan Lokey (HLI) United States $8.554B 28.58
Globe Life (GL) United States $6.276B 6.27
Blue Owl Capital (OBDC) United States $6.056B 8.05
Rithm Capital (RITM) United States $5.235B 5.25
Jackson Financial (JXN) United States $5.047B 5.09
Euronet Worldwide (EEFT) United States $4.725B 15.95
Lazard (LAZ) United States $4.275B 51.23
StepStone Group (STEP) United States $3.901B 31.27
Freedom Holding (FRHC) $3.619B 0.00
Cleanspark (CLSK) United States $3.407B 0.00
Virtu Financial (VIRT) United States $3.330B 13.95
Abrdn (SLFPY) United Kingdom $3.138B 0.00
AXOS FINANCIAL, INC (AX) United States $2.862B 8.58
Cielo SA (CIOXY) Brazil $2.621B 6.49
Lufax Holding (LU) China $2.488B 18.87
PJT Partners (PJT) United States $2.195B 28.06
Highest Performances Holdings (HPH) China $2.165B 0.00
StoneX Group (SNEX) United States $2.108B 9.05
CI Financial (CIXXF) Canada $1.876B 5.18
Blue Owl Capital III (OBDE) United States $1.847B 0.00
Columbia Financial (CLBK) United States $1.753B 34.10
Triumph Financial (TFIN) United States $1.607B 52.56
Oaktree Specialty Lending (OCSL) United States $1.559B 8.12
PPDAI Group (FINV) China $1.340B 3.85
WisdomTree (WT) United States $1.326B 23.59
Perella Weinberg Partners (PWP) United States $1.320B 33.98
NerdWallet (NRDS) United States $1.025B 0.00
MidCap Financial Investment (MFIC) United States $0.999B 8.60
PRA (PRAA) United States $0.956B 0.00
LendingClub (LC) United States $0.872B 21.94
P10 (PX) United States $0.868B 8.92
Guild Holdings (GHLD) United States $0.855B 19.44
Hut 8 (HUT) Canada $0.718B 0.00
TeraWulf (WULF) United States $0.692B 0.00
Vinci Partners Investments (VINP) Brazil $0.565B 11.78
AlTi Global (ALTI) United States $0.554B 4.26
Core Scientific (CORZ) United States $0.551B 0.00
Sun Hung Kai And (SHGKY) Hong Kong, SAR China $0.527B 0.00
Alerus Financial (ALRS) United States $0.410B 13.47
MDB Capital Holdings, LLC (MDBH) United States $0.367B 0.00
Atlanticus Holdings (ATLC) United States $0.360B 5.75
Greystone Housing Impact Investors LP (GHI) United States $0.347B 8.79
Forge Global Holdings (FRGE) United States $0.334B 0.00
Applied Digital (APLD) United States $0.303B 0.00
HIVE Digital Technologies (HIVE) Canada $0.290B 0.00
Chicago Atlantic Real Estate Finance (REFI) United States $0.282B 7.07
NewtekOne (NEWT) United States $0.269B 6.73
Primis Financial (FRST) United States $0.267B 11.50
Mvb Financial (MVBF) United States $0.259B 11.66
SWK Holdings (SWKH) United States $0.221B 12.12
Ponce Financial (PDLB) United States $0.200B 55.93
Consumer Portfolio Services (CPSS) United States $0.190B 5.03
ChoiceOne Financial Services (COFS) United States $0.182B 8.55
X Financial (XYF) China $0.181B 1.07
Community West Bancshares (CWBC) United States $0.161B 9.58
Solowin Holdings (SWIN) Hong Kong, SAR China $0.150B 0.00
Lument Finance Trust (LFT) United States $0.124B 9.52
Bitcoin Depot (BTM) United States $0.120B 0.00
Garden Stage (GSIW) Hong Kong, SAR China $0.110B 0.00
Finward Bancorp (FNWD) United States $0.106B 12.73
Heritage Global (HGBL) United States $0.093B 7.11
Argo Blockchain (ARBK) United Kingdom $0.088B 0.00
Focus Impact BH3 Acquisition (BHAC) United States $0.085B 0.00
Oportun Financial (OPRT) United States $0.079B 0.00
GRIID Infrastructure (GRDI) $0.074B 0.00
PBCO Financial (PBCO) United States $0.063B 10.00
MoneyHero (MNY) Singapore $0.061B 0.00
Gryphon Digital Mining (GRYP) United States $0.053B 0.00
SHF Holdings (SHFS) United States $0.041B 0.00
Stronghold Digital Mining (SDIG) United States $0.040B 0.00
9F (JFU) China $0.032B 0.00
Lichen China (LICN) China $0.027B 0.00
FlexShopper (FPAY) United States $0.023B 0.00
BTCS (BTCS) United States $0.022B 0.00
Top KingWin (TCJH) China $0.022B 0.00
Intelligent Group (INTJ) Hong Kong, SAR China $0.021B 0.00
Greenidge Generation Holdings (GREE) United States $0.018B 0.00
Mill City Ventures III (MCVT) United States $0.017B 0.00
Beneficient (BENF) United States $0.014B 0.00
BitFuFu (FUFU) United States $0.013B 0.00
CaliberCos (CWD) United States $0.012B 0.00
Magic Empire Global (MEGL) United States $0.012B 0.00
Greenpro Capital (GRNQ) Hong Kong, SAR China $0.009B 8.92
Bit Origin (BTOG) Singapore $0.008B 0.00
Roma Green Finance (ROMA) Hong Kong, SAR China $0.008B 0.00
LM Funding America (LMFA) United States $0.006B 0.00
BTC Digital (BTCT) China $0.006B 0.00
Sentage Holdings (SNTG) China $0.006B 0.00
Lion (LGHL) Singapore $0.001B 0.00
Burford Capital (BUR) $0.000B 5.35
Intercorp Financial Services (IFS) Peru $0.000B 8.54
AGMs (AGMH) Hong Kong, SAR China $0.000B 0.00