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 05, 2025 is 89.25.
- 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% above the current share price.
- The SouthState 52-week low stock price is 70.68, which is 20.8% below the current share price.
- The average SouthState stock price for the last 52 weeks is 93.41.
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 |
94.7725 |
96.5143 |
107.7870 |
80.5900 |
89.2500 |
-9.83% |
| 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 |
$9.060B |
$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 |
$193.958B |
20.27 |
| Blackstone (BX) |
United States |
$100.236B |
28.93 |
| Brookfield Asset Management (BAM) |
Canada |
$89.660B |
37.51 |
| Moody's (MCO) |
United States |
$83.609B |
35.92 |
| Coinbase Global (COIN) |
United States |
$52.028B |
30.45 |
| Orix Corp Ads (IX) |
Japan |
$22.931B |
8.75 |
| Synchrony Financial (SYF) |
United States |
$20.624B |
7.43 |
| Royalty Pharma (RPRX) |
United States |
$18.960B |
7.96 |
| BB Seguridade Participacoes SA (BBSEY) |
Brazil |
$15.260B |
9.19 |
| SoFi Technologies (SOFI) |
United States |
$13.926B |
74.71 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$13.559B |
173.25 |
| Houlihan Lokey (HLI) |
United States |
$11.680B |
29.79 |
| Jefferies Financial Group (JEF) |
United States |
$10.162B |
16.05 |
| XP (XP) |
Brazil |
$8.891B |
10.57 |
| Daiwa Securities Group (DSEEY) |
Japan |
$8.858B |
8.52 |
| Freedom Holding (FRHC) |
|
$8.535B |
27.32 |
| Blue Owl Capital (OBDC) |
United States |
$7.190B |
7.44 |
| Virtu Financial (VIRT) |
United States |
$6.347B |
11.22 |
| StepStone Group (STEP) |
United States |
$6.332B |
32.12 |
| Rithm Capital (RITM) |
United States |
$5.982B |
5.30 |
| Upstart Holdings (UPST) |
United States |
$4.761B |
0.00 |
| Lazard (LAZ) |
United States |
$4.667B |
18.48 |
| StoneX Group (SNEX) |
United States |
$4.467B |
16.48 |
| Euronet Worldwide (EEFT) |
United States |
$4.399B |
13.44 |
| Intercorp Financial Services (IFS) |
Peru |
$3.944B |
11.41 |
| Abrdn (SLFPY) |
United Kingdom |
$3.889B |
0.00 |
| AXOS FINANCIAL, INC (AX) |
United States |
$3.798B |
9.08 |
| PJT Partners (PJT) |
United States |
$3.344B |
28.31 |
| Marex Group (MRX) |
United Kingdom |
$3.284B |
0.00 |
| CI Financial (CIXXF) |
Canada |
$3.264B |
8.17 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$3.174B |
11.09 |
| Burford Capital (BUR) |
|
$3.065B |
21.49 |
| Community Financial System (CBU) |
United States |
$3.004B |
15.57 |
| Inter (INTR) |
Brazil |
$2.848B |
16.82 |
| Core Scientific (CORZ) |
United States |
$2.577B |
874.00 |
| Lufax Holding (LU) |
China |
$2.513B |
0.00 |
| Cleanspark (CLSK) |
United States |
$2.474B |
0.00 |
| Bread Financial Holdings (BFH) |
United States |
$2.277B |
6.30 |
| PPDAI Group (FINV) |
China |
$2.127B |
6.32 |
| Columbia Financial (CLBK) |
United States |
$1.570B |
48.26 |
| Perella Weinberg Partners (PWP) |
United States |
$1.527B |
13.43 |
| Hut 8 (HUT) |
United States |
$1.438B |
0.00 |
| WisdomTree (WT) |
United States |
$1.342B |
13.63 |
| P10 (PX) |
United States |
$1.287B |
11.45 |
| Triumph Financial (TFIN) |
United States |
$1.276B |
123.86 |
| TeraWulf (WULF) |
United States |
$1.230B |
0.00 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.197B |
6.50 |
| Applied Digital (APLD) |
United States |
$1.191B |
0.00 |
| LendingClub (LC) |
United States |
$1.180B |
21.98 |
| MidCap Financial Investment (MFIC) |
United States |
$1.124B |
6.97 |
| CTT Correios De Portugal, S.A (CTTPY) |
Portugal |
$1.124B |
24.24 |
| Acadian Asset Management (AAMI) |
United States |
$1.032B |
9.67 |
| Coincheck Group (CNCK) |
United States |
$1.005B |
0.00 |
| Pagaya Technologies (PGY) |
United States |
$0.892B |
236.80 |
| Burke & Herbert Financial Services (BHRB) |
United States |
$0.860B |
7.56 |
| Atlanticus Holdings (ATLC) |
United States |
$0.837B |
11.60 |
| Guild Holdings (GHLD) |
United States |
$0.782B |
9.64 |
| PRA (PRAA) |
United States |
$0.765B |
12.14 |
| NerdWallet (NRDS) |
United States |
$0.673B |
0.00 |
| X Financial (XYF) |
China |
$0.668B |
3.21 |
| BitFuFu (FUFU) |
Singapore |
$0.569B |
9.97 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.542B |
0.00 |
| Alerus Financial (ALRS) |
United States |
$0.527B |
13.15 |
| Vinci Partners Investments (VINP) |
Brazil |
$0.525B |
15.03 |
| AlTi Global (ALTI) |
United States |
$0.455B |
0.00 |
| Community West Bancshares (CWBC) |
United States |
$0.343B |
11.68 |
| Ponce Financial (PDLB) |
United States |
$0.318B |
21.70 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.310B |
7.83 |
| HIVE Digital Technologies (HIVE) |
Canada |
$0.305B |
0.00 |
| Waton Financial (WTF) |
Hong Kong, SAR China |
$0.301B |
0.00 |
| NewtekOne (NEWT) |
United States |
$0.278B |
5.43 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.270B |
16.18 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.261B |
8.32 |
| Mvb Financial (MVBF) |
United States |
$0.231B |
12.24 |
| Resolute Holdings Management (RHLD) |
United States |
$0.230B |
0.00 |
| Primis Financial (FRST) |
United States |
$0.223B |
0.00 |
| Fold Holdings (FLD) |
United States |
$0.220B |
0.00 |
| Oportun Financial (OPRT) |
United States |
$0.200B |
12.11 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.194B |
11.48 |
| Canaan (CAN) |
China |
$0.194B |
0.00 |
| Forge Global Holdings (FRGE) |
United States |
$0.172B |
0.00 |
| SWK Holdings (SWKH) |
United States |
$0.164B |
9.21 |
| Lument Finance Trust (LFT) |
United States |
$0.141B |
6.14 |
| Finward Bancorp (FNWD) |
United States |
$0.133B |
40.01 |
| Pearl Diver Credit (PDCC) |
|
$0.115B |
0.00 |
| ALT5 Sigma (ALTS) |
United States |
$0.098B |
0.00 |
| Bitcoin Depot (BTM) |
United States |
$0.097B |
0.00 |
| Cannabis Wheaton Income (CBWTF) |
Canada |
$0.082B |
0.00 |
| PBCO Financial (PBCO) |
United States |
$0.075B |
9.12 |
| Heritage Global (HGBL) |
United States |
$0.071B |
14.29 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.040B |
5.37 |
| Plutus Financial Group (PLUT) |
Hong Kong, SAR China |
$0.034B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.031B |
0.00 |
| MoneyHero (MNY) |
Singapore |
$0.031B |
0.00 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.030B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.029B |
0.00 |
| BTCS (BTCS) |
United States |
$0.029B |
0.00 |
| Highest Performances Holdings (HPH) |
China |
$0.028B |
0.00 |
| Top KingWin (WAI) |
China |
$0.027B |
0.00 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.019B |
0.00 |
| 9F (JFU) |
China |
$0.016B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.016B |
0.00 |
| Sphere 3D (ANY) |
Canada |
$0.016B |
0.00 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.015B |
0.00 |
| BTC Digital (BTCT) |
China |
$0.014B |
0.00 |
| Beeline Holdings (BLNE) |
United States |
$0.011B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.010B |
31.69 |
| SHF Holdings (SHFS) |
United States |
$0.009B |
2.09 |
| LM Funding America (LMFA) |
United States |
$0.009B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.007B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.007B |
0.00 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.006B |
0.00 |
| Powell Max (PMAX) |
Hong Kong, SAR China |
$0.006B |
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 |
| Beneficient (BENF) |
United States |
$0.003B |
0.00 |
| Lichen (LICN) |
China |
$0.002B |
0.00 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.002B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.002B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.000B |
0.00 |
