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 26, 2024 is 77.95.
- 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 12.6% above the current share price.
- The SouthState 52-week low stock price is 59.51, which is 23.7% below the current share price.
- The average SouthState stock price for the last 52 weeks is 74.56.
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 |
81.4725 |
84.5000 |
86.5665 |
76.0900 |
77.9500 |
-7.10% |
| 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 |
$6.021B |
$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 |
$170.547B |
19.53 |
| Blackstone (BX) |
United States |
$88.159B |
31.15 |
| Moody's (MCO) |
United States |
$68.470B |
37.86 |
| Grupo Financiero Banorte SAB De CV (GBOOY) |
Mexico |
$29.452B |
0.00 |
| Orix Corp Ads (IX) |
Japan |
$23.798B |
11.99 |
| Synchrony Financial (SYF) |
United States |
$18.170B |
8.91 |
| Royalty Pharma (RPRX) |
United States |
$16.794B |
6.40 |
| Brookfield Asset Management (BAM) |
Canada |
$16.101B |
29.75 |
| Equitable Holdings (EQH) |
United States |
$12.164B |
8.05 |
| XP (XP) |
Brazil |
$11.519B |
14.37 |
| Daiwa Securities Group (DSEEY) |
Japan |
$11.472B |
13.29 |
| Jefferies Financial Group (JEF) |
United States |
$9.215B |
24.42 |
| Houlihan Lokey (HLI) |
United States |
$8.779B |
29.34 |
| Globe Life (GL) |
United States |
$7.104B |
6.93 |
| Blue Owl Capital (OBDC) |
United States |
$6.138B |
8.16 |
| Jackson Financial (JXN) |
United States |
$5.386B |
5.43 |
| Rithm Capital (RITM) |
United States |
$5.381B |
5.40 |
| Euronet Worldwide (EEFT) |
United States |
$4.751B |
16.04 |
| Lazard (LAZ) |
United States |
$4.385B |
23.43 |
| StepStone Group (STEP) |
United States |
$3.938B |
31.57 |
| Cleanspark (CLSK) |
United States |
$3.870B |
0.00 |
| Freedom Holding (FRHC) |
|
$3.728B |
0.00 |
| Virtu Financial (VIRT) |
United States |
$3.542B |
14.74 |
| Abrdn (SLFPY) |
United Kingdom |
$3.235B |
0.00 |
| AXOS FINANCIAL, INC (AX) |
United States |
$3.012B |
9.03 |
| Lufax Holding (LU) |
China |
$2.626B |
0.00 |
| Cielo SA (CIOXY) |
Brazil |
$2.559B |
6.33 |
| PJT Partners (PJT) |
United States |
$2.279B |
29.14 |
| StoneX Group (SNEX) |
United States |
$2.239B |
9.61 |
| Highest Performances Holdings (HPH) |
China |
$2.223B |
0.00 |
| Blue Owl Capital III (OBDE) |
United States |
$1.899B |
0.00 |
| CI Financial (CIXXF) |
Canada |
$1.883B |
5.19 |
| Columbia Financial (CLBK) |
United States |
$1.768B |
34.39 |
| Triumph Financial (TFIN) |
United States |
$1.647B |
53.88 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.553B |
8.09 |
| PPDAI Group (FINV) |
China |
$1.371B |
3.94 |
| Perella Weinberg Partners (PWP) |
United States |
$1.348B |
34.69 |
| WisdomTree (WT) |
United States |
$1.332B |
23.70 |
| NerdWallet (NRDS) |
United States |
$1.041B |
0.00 |
| MidCap Financial Investment (MFIC) |
United States |
$0.982B |
8.46 |
| PRA (PRAA) |
United States |
$0.937B |
0.00 |
| LendingClub (LC) |
United States |
$0.885B |
22.28 |
| P10 (PX) |
United States |
$0.857B |
8.81 |
| Guild Holdings (GHLD) |
United States |
$0.825B |
18.75 |
| Hut 8 (HUT) |
Canada |
$0.791B |
0.00 |
| TeraWulf (WULF) |
United States |
$0.753B |
0.00 |
| Core Scientific (CORZ) |
United States |
$0.615B |
0.00 |
| AlTi Global (ALTI) |
United States |
$0.595B |
4.58 |
| Vinci Partners Investments (VINP) |
Brazil |
$0.578B |
12.07 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.527B |
0.00 |
| Alerus Financial (ALRS) |
United States |
$0.405B |
14.07 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.387B |
0.00 |
| Atlanticus Holdings (ATLC) |
United States |
$0.386B |
6.17 |
| Applied Digital (APLD) |
United States |
$0.368B |
0.00 |
| Core Scientific (CORZQ) |
United States |
$0.346B |
0.00 |
| Forge Global Holdings (FRGE) |
United States |
$0.343B |
0.00 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.341B |
8.66 |
| HIVE Digital Technologies (HIVE) |
Canada |
$0.330B |
0.00 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.283B |
7.11 |
| NewtekOne (NEWT) |
United States |
$0.279B |
6.72 |
| Primis Financial (FRST) |
United States |
$0.264B |
11.37 |
| Mvb Financial (MVBF) |
United States |
$0.253B |
11.40 |
| SWK Holdings (SWKH) |
United States |
$0.214B |
11.71 |
| Ponce Financial (PDLB) |
United States |
$0.196B |
54.87 |
| X Financial (XYF) |
China |
$0.182B |
1.08 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.182B |
4.80 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.180B |
8.46 |
| Community West Bancshares (CWBC) |
United States |
$0.160B |
9.52 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.158B |
0.00 |
| Lument Finance Trust (LFT) |
United States |
$0.120B |
9.20 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.115B |
0.00 |
| Bitcoin Depot (BTM) |
United States |
$0.107B |
0.00 |
| Oportun Financial (OPRT) |
United States |
$0.107B |
0.00 |
| Finward Bancorp (FNWD) |
United States |
$0.106B |
6.83 |
| Heritage Global (HGBL) |
United States |
$0.094B |
7.17 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.088B |
0.00 |
| Focus Impact BH3 Acquisition (BHAC) |
United States |
$0.085B |
0.00 |
| GRIID Infrastructure (GRDI) |
|
$0.077B |
0.00 |
| MoneyHero (MNY) |
Singapore |
$0.070B |
0.00 |
| PBCO Financial (PBCO) |
United States |
$0.062B |
9.79 |
| Stronghold Digital Mining (SDIG) |
United States |
$0.058B |
0.00 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.057B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.040B |
0.00 |
| 9F (JFU) |
China |
$0.040B |
0.00 |
| Lichen China (LICN) |
China |
$0.029B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.029B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.023B |
0.00 |
| BTCS (BTCS) |
United States |
$0.023B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.017B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.016B |
0.00 |
| Beneficient (BENF) |
United States |
$0.015B |
0.00 |
| Magic Empire Global (MEGL) |
Hong Kong, SAR China |
$0.014B |
0.00 |
| BitFuFu (FUFU) |
United States |
$0.013B |
0.00 |
| Top KingWin (TCJH) |
China |
$0.012B |
0.00 |
| CaliberCos (CWD) |
United States |
$0.011B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.010B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.009B |
8.85 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.008B |
0.00 |
| LM Funding America (LMFA) |
United States |
$0.007B |
0.00 |
| BTC Digital (BTCT) |
China |
$0.006B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.005B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.001B |
0.00 |
| Burford Capital (BUR) |
|
$0.000B |
5.54 |
| Intercorp Financial Services (IFS) |
Peru |
$0.000B |
8.63 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.000B |
0.00 |
