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 19, 2024 is 105.09.
- The all-time high SouthState stock closing price was 110.98 on November 11, 2024.
- The SouthState 52-week high stock price is 113.14, which is 7.7% above the current share price.
- The SouthState 52-week low stock price is 70.68, which is 32.7% below the current share price.
- The average SouthState stock price for the last 52 weeks is 85.96.
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 |
85.4821 |
83.0337 |
110.9800 |
70.5146 |
105.0900 |
27.46% |
| 2023 |
69.9009 |
72.1219 |
84.8984 |
58.0666 |
82.4479 |
13.84% |
| 2022 |
77.0073 |
77.0896 |
86.2685 |
68.7212 |
72.4255 |
-2.39% |
| 2021 |
72.3200 |
64.8341 |
83.4265 |
58.6828 |
74.1998 |
13.48% |
| 2020 |
54.1792 |
76.2645 |
76.4488 |
38.2289 |
65.3857 |
-14.14% |
| 2019 |
64.2809 |
52.0856 |
76.5629 |
51.4590 |
76.1504 |
47.98% |
| 2018 |
70.3321 |
73.7129 |
78.9633 |
49.0298 |
51.4590 |
-30.03% |
| 2017 |
72.8594 |
72.5561 |
78.8537 |
66.1597 |
73.5441 |
1.25% |
| 2016 |
59.2094 |
56.7351 |
76.1299 |
49.1434 |
72.6392 |
23.64% |
| 2015 |
58.6566 |
52.6676 |
65.8296 |
48.1074 |
58.7520 |
8.71% |
| 2014 |
48.3487 |
51.8168 |
54.4079 |
44.0477 |
54.0453 |
2.26% |
| 2013 |
41.6586 |
32.6488 |
54.2324 |
32.2885 |
52.8498 |
67.92% |
| 2012 |
27.6343 |
22.8160 |
32.3820 |
22.7085 |
31.4738 |
41.27% |
| 2011 |
22.3650 |
24.9462 |
26.8722 |
18.3976 |
22.2784 |
-9.36% |
| 2010 |
24.8914 |
20.8077 |
30.2951 |
20.3811 |
24.5784 |
20.68% |
| 2009 |
18.0937 |
24.2767 |
24.3411 |
12.0563 |
20.3664 |
-17.54% |
| 2008 |
23.2212 |
22.0852 |
27.6339 |
18.7534 |
24.6991 |
11.24% |
| 2007 |
24.6205 |
28.9428 |
29.2795 |
20.2099 |
22.2044 |
-22.58% |
| 2006 |
24.8466 |
22.6681 |
29.3826 |
22.2788 |
28.6816 |
27.21% |
| 2005 |
20.8945 |
21.9535 |
23.2971 |
18.9441 |
22.5467 |
1.72% |
| 2004 |
20.3038 |
19.5060 |
25.9151 |
17.5526 |
22.1648 |
14.35% |
| 2003 |
17.1625 |
15.3747 |
20.7978 |
13.5789 |
19.3833 |
28.17% |
| 2002 |
16.2911 |
11.9323 |
19.8790 |
11.9323 |
15.1227 |
28.05% |
| 2001 |
10.8260 |
7.9153 |
13.1976 |
7.9153 |
11.8099 |
52.05% |
| 2000 |
9.8688 |
12.6168 |
13.1249 |
7.4785 |
7.7673 |
-39.46% |
| 1999 |
14.8023 |
14.9327 |
17.6837 |
12.6182 |
12.8290 |
-18.69% |
| 1998 |
14.5486 |
13.1266 |
17.8910 |
12.7820 |
15.7779 |
20.50% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Finance - Miscellaneous Services |
$8.018B |
$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 |
$201.154B |
22.08 |
| Blackstone (BX) |
United States |
$133.506B |
45.54 |
| Moody's (MCO) |
United States |
$84.943B |
38.90 |
| Orix Corp Ads (IX) |
Japan |
$25.212B |
9.36 |
| Synchrony Financial (SYF) |
United States |
$24.782B |
11.17 |
| Brookfield Asset Management (BAM) |
Canada |
$24.646B |
39.18 |
| Grupo Financiero Banorte SAB De CV (GBOOY) |
Mexico |
$19.861B |
0.00 |
| SoFi Technologies (SOFI) |
United States |
$15.648B |
144.20 |
| Jefferies Financial Group (JEF) |
United States |
$15.334B |
28.81 |
| Royalty Pharma (RPRX) |
United States |
$15.325B |
6.30 |
| Equitable Holdings (EQH) |
United States |
$14.602B |
8.15 |
| Houlihan Lokey (HLI) |
United States |
$12.858B |
35.78 |
| Daiwa Securities Group (DSEEY) |
Japan |
$9.244B |
9.68 |
| Globe Life (GL) |
United States |
$9.177B |
9.08 |
| XP (XP) |
Brazil |
$9.166B |
10.90 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$8.265B |
183.29 |
| StepStone Group (STEP) |
United States |
$7.520B |
40.06 |
| Jackson Financial (JXN) |
United States |
$7.346B |
5.96 |
| Freedom Holding (FRHC) |
United States |
$7.092B |
20.64 |
| Upstart Holdings (UPST) |
United States |
$6.487B |
0.00 |
| Lazard (LAZ) |
United States |
$6.202B |
24.77 |
| Blue Owl Capital (OBDC) |
United States |
$5.865B |
7.79 |
| Virtu Financial (VIRT) |
United States |
$5.706B |
16.55 |
| Rithm Capital (RITM) |
United States |
$5.540B |
5.33 |
| Core Scientific (CORZ) |
United States |
$4.599B |
0.00 |
| AXOS FINANCIAL, INC (AX) |
United States |
$4.546B |
10.86 |
| Euronet Worldwide (EEFT) |
United States |
$4.436B |
13.78 |
| PJT Partners (PJT) |
United States |
$3.687B |
38.31 |
| Community Financial System (CBU) |
United States |
$3.585B |
20.30 |
| Cleanspark (CLSK) |
United States |
$3.574B |
0.00 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$3.296B |
12.39 |
| Abrdn (SLFPY) |
United Kingdom |
$3.180B |
0.00 |
| StoneX Group (SNEX) |
United States |
$3.075B |
11.98 |
| Bread Financial Holdings (BFH) |
United States |
$2.863B |
7.08 |
| TeraWulf (WULF) |
United States |
$2.848B |
0.00 |
| CI Financial (CIXXF) |
Canada |
$2.477B |
6.58 |
| Hut 8 (HUT) |
Canada |
$2.369B |
0.00 |
| Triumph Financial (TFIN) |
United States |
$2.336B |
128.04 |
| Perella Weinberg Partners (PWP) |
United States |
$2.181B |
33.88 |
| Lufax Holding (LU) |
China |
$2.080B |
0.00 |
| Applied Digital (APLD) |
United States |
$1.973B |
0.00 |
| Marex Group (MRX) |
United Kingdom |
$1.965B |
0.00 |
| Columbia Financial (CLBK) |
United States |
$1.893B |
86.10 |
| Blue Owl Capital III (OBDE) |
United States |
$1.817B |
8.23 |
| LendingClub (LC) |
United States |
$1.694B |
32.76 |
| WisdomTree (WT) |
United States |
$1.688B |
20.26 |
| PPDAI Group (FINV) |
China |
$1.653B |
5.02 |
| P10 (PX) |
United States |
$1.373B |
13.37 |
| MidCap Financial Investment (MFIC) |
United States |
$1.297B |
7.73 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.284B |
7.00 |
| Burke & Herbert Financial Services (BHRB) |
United States |
$1.016B |
0.00 |
| NerdWallet (NRDS) |
United States |
$0.984B |
0.00 |
| BitFuFu (FUFU) |
Singapore |
$0.892B |
0.00 |
| PRA (PRAA) |
United States |
$0.880B |
24.80 |
| Guild Holdings (GHLD) |
United States |
$0.866B |
11.67 |
| Atlanticus Holdings (ATLC) |
United States |
$0.747B |
11.39 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.621B |
0.00 |
| Pagaya Technologies (PGY) |
United States |
$0.619B |
95.78 |
| AlTi Global (ALTI) |
United States |
$0.557B |
66.33 |
| Vinci Partners Investments (VINP) |
Brazil |
$0.553B |
14.70 |
| Alerus Financial (ALRS) |
United States |
$0.550B |
19.20 |
| HIVE Digital Technologies (HIVE) |
Canada |
$0.544B |
0.00 |
| Community West Bancshares (CWBC) |
United States |
$0.392B |
13.62 |
| NewtekOne (NEWT) |
United States |
$0.365B |
7.75 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.321B |
11.07 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.312B |
8.07 |
| X Financial (XYF) |
China |
$0.306B |
1.77 |
| Ponce Financial (PDLB) |
United States |
$0.305B |
34.57 |
| Primis Financial (FRST) |
United States |
$0.302B |
13.01 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.301B |
0.00 |
| Mvb Financial (MVBF) |
United States |
$0.274B |
14.92 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.272B |
44.88 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.223B |
11.95 |
| SWK Holdings (SWKH) |
United States |
$0.188B |
13.47 |
| Forge Global Holdings (FRGE) |
United States |
$0.176B |
0.00 |
| Lument Finance Trust (LFT) |
United States |
$0.134B |
5.84 |
| Finward Bancorp (FNWD) |
United States |
$0.134B |
11.58 |
| Pearl Diver Credit (PDCC) |
|
$0.133B |
0.00 |
| Bitcoin Depot (BTM) |
United States |
$0.123B |
0.00 |
| Oportun Financial (OPRT) |
United States |
$0.113B |
0.00 |
| Stronghold Digital Mining (SDIG) |
United States |
$0.092B |
0.00 |
| Top KingWin (WAI) |
China |
$0.081B |
0.00 |
| PBCO Financial (PBCO) |
United States |
$0.077B |
11.42 |
| Highest Performances Holdings (HPH) |
China |
$0.076B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.074B |
0.00 |
| BTCS (BTCS) |
United States |
$0.069B |
0.00 |
| Heritage Global (HGBL) |
United States |
$0.060B |
5.71 |
| Lichen China (LICN) |
China |
$0.053B |
0.00 |
| MoneyHero (MNY) |
Singapore |
$0.047B |
0.00 |
| Powell Max (PMAX) |
Hong Kong, SAR China |
$0.044B |
0.00 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.039B |
0.00 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.037B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.035B |
0.00 |
| BTC Digital (BTCT) |
China |
$0.034B |
0.00 |
| ALT5 Sigma (ALTS) |
United States |
$0.032B |
0.00 |
| Sphere 3D (ANY) |
Canada |
$0.032B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.029B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.017B |
3.88 |
| 9F (JFU) |
China |
$0.014B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.013B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.012B |
45.50 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.011B |
0.00 |
| CaliberCos (CWD) |
United States |
$0.011B |
0.00 |
| Intelligent Group (INTJ) |
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 |
$0.010B |
0.00 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.007B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.007B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.005B |
0.00 |
| Beneficient (BENF) |
United States |
$0.004B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.001B |
0.00 |
| Burford Capital (BUR) |
|
$0.000B |
11.59 |
| Intercorp Financial Services (IFS) |
Peru |
$0.000B |
11.32 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.000B |
0.00 |
