SouthState - 27 Year Stock Price History | SSB
- 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 3.2% above the current share price.
- The SouthState 52-week low stock price is 59.51, which is 30% below the current share price.
- The average SouthState stock price for the last 52 weeks is 73.71.
SouthState Historical Annual Stock Price Data | ||||||
---|---|---|---|---|---|---|
Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
2024 | 82.1407 | 84.5000 | 86.5665 | 78.8865 | 85.0300 | 1.34% |
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 | $6.415B | $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 | $164.861B | 20.32 |
Blackstone (BX) | United States | $93.540B | 33.14 |
Moody's (MCO) | United States | $71.219B | 39.38 |
Grupo Financiero Banorte SAB De CV (GBOOY) | Mexico | $30.649B | 0.00 |
Orix Corp Ads (IX) | Japan | $25.602B | 12.90 |
Royalty Pharma (RPRX) | United States | $18.192B | 6.94 |
Brookfield Asset Management (BAM) | Canada | $17.271B | 31.91 |
Synchrony Financial (SYF) | United States | $17.201B | 8.16 |
XP (XP) | Brazil | $14.288B | 17.83 |
Equitable Holdings (EQH) | United States | $12.519B | 8.24 |
Daiwa Securities Group (DSEEY) | Japan | $12.021B | 16.30 |
Globe Life (GL) | United States | $10.965B | 10.95 |
Jefferies Financial Group (JEF) | United States | $9.778B | 25.92 |
Houlihan Lokey (HLI) | United States | $8.838B | 29.53 |
Blue Owl Capital (OBDC) | United States | $5.951B | 7.91 |
Rithm Capital (RITM) | United States | $5.470B | 5.50 |
Jackson Financial (JXN) | United States | $5.120B | 5.16 |
Euronet Worldwide (EEFT) | United States | $5.090B | 17.21 |
Lazard (LAZ) | United States | $4.666B | 55.92 |
Cleanspark (CLSK) | United States | $4.577B | 0.00 |
Freedom Holding (FRHC) | $3.933B | 0.00 | |
StepStone Group (STEP) | United States | $3.875B | 31.06 |
Abrdn (SLFPY) | United Kingdom | $3.382B | 0.00 |
Virtu Financial (VIRT) | United States | $3.205B | 13.42 |
AXOS FINANCIAL, INC (AX) | United States | $3.037B | 9.11 |
Cielo SA (CIOXY) | Brazil | $2.721B | 6.73 |
Lufax Holding (LU) | China | $2.459B | 18.65 |
PJT Partners (PJT) | United States | $2.250B | 28.76 |
StoneX Group (SNEX) | United States | $2.188B | 9.39 |
CI Financial (CIXXF) | Canada | $1.991B | 5.49 |
Blue Owl Capital III (OBDE) | United States | $1.878B | 0.00 |
Triumph Financial (TFIN) | United States | $1.851B | 49.59 |
Columbia Financial (CLBK) | United States | $1.786B | 34.74 |
Oaktree Specialty Lending (OCSL) | United States | $1.540B | 8.02 |
PPDAI Group (FINV) | China | $1.391B | 4.00 |
WisdomTree (WT) | United States | $1.356B | 24.14 |
Perella Weinberg Partners (PWP) | United States | $1.224B | 31.51 |
NerdWallet (NRDS) | United States | $1.135B | 0.00 |
PRA (PRAA) | United States | $1.022B | 0.00 |
MidCap Financial Investment (MFIC) | United States | $0.974B | 8.38 |
P10 (PX) | United States | $0.971B | 9.98 |
LendingClub (LC) | United States | $0.958B | 24.11 |
Guild Holdings (GHLD) | United States | $0.901B | 20.49 |
TeraWulf (WULF) | United States | $0.650B | 0.00 |
Vinci Partners Investments (VINP) | Brazil | $0.627B | 13.09 |
AlTi Global (ALTI) | United States | $0.627B | 4.87 |
Applied Digital (APLD) | United States | $0.531B | 0.00 |
Sun Hung Kai And (SHGKY) | Hong Kong, SAR China | $0.527B | 0.00 |
Atlanticus Holdings (ATLC) | United States | $0.446B | 7.21 |
Hut 8 (HUT) | Canada | $0.437B | 0.00 |
Alerus Financial (ALRS) | United States | $0.429B | 14.10 |
MDB Capital Holdings, LLC (MDBH) | United States | $0.421B | 0.00 |
Greystone Housing Impact Investors LP (GHI) | United States | $0.375B | 9.52 |
Forge Global Holdings (FRGE) | United States | $0.373B | 0.00 |
Core Scientific (CORZQ) | United States | $0.346B | 0.00 |
HIVE Digital Technologies (HIVE) | Canada | $0.342B | 0.00 |
Primis Financial (FRST) | United States | $0.294B | 12.68 |
Chicago Atlantic Real Estate Finance (REFI) | United States | $0.286B | 7.16 |
Mvb Financial (MVBF) | United States | $0.281B | 12.63 |
NewtekOne (NEWT) | United States | $0.278B | 6.95 |
SWK Holdings (SWKH) | United States | $0.218B | 11.93 |
Ponce Financial (PDLB) | United States | $0.211B | 59.13 |
ChoiceOne Financial Services (COFS) | United States | $0.200B | 9.39 |
X Financial (XYF) | China | $0.170B | 1.01 |
Consumer Portfolio Services (CPSS) | United States | $0.167B | 4.41 |
Lument Finance Trust (LFT) | United States | $0.132B | 10.08 |
Bitcoin Depot (BTM) | United States | $0.112B | 0.00 |
Finward Bancorp (FNWD) | United States | $0.106B | 12.65 |
Heritage Global (HGBL) | United States | $0.099B | 7.63 |
Prairie Operating (PROP) | United States | $0.095B | 0.00 |
Argo Blockchain (ARBK) | United Kingdom | $0.092B | 0.00 |
Garden Stage (GSIW) | Hong Kong, SAR China | $0.090B | 0.00 |
Focus Impact BH3 Acquisition (BHAC) | United States | $0.085B | 0.00 |
Oportun Financial (OPRT) | United States | $0.084B | 0.00 |
Solowin Holdings (SWIN) | Hong Kong, SAR China | $0.081B | 0.00 |
GRIID Infrastructure (GRDI) | $0.071B | 0.00 | |
PBCO Financial (PBCO) | United States | $0.064B | 10.15 |
MoneyHero (MNY) | Singapore | $0.061B | 0.00 |
Stronghold Digital Mining (SDIG) | United States | $0.058B | 0.00 |
THE TRENDLNS GP (TRNLY) | Israel | $0.058B | 0.00 |
Gryphon Digital Mining (GRYP) | United States | $0.053B | 0.00 |
SHF Holdings (SHFS) | United States | $0.046B | 0.00 |
9F (JFU) | China | $0.041B | 0.00 |
Lichen China (LICN) | China | $0.030B | 0.00 |
FlexShopper (FPAY) | United States | $0.030B | 0.00 |
Greenidge Generation Holdings (GREE) | United States | $0.026B | 0.00 |
BTCS (BTCS) | United States | $0.025B | 0.00 |
Top KingWin (TCJH) | China | $0.023B | 0.00 |
BitFuFu (FUFU) | United States | $0.022B | 0.00 |
Beneficient (BENF) | United States | $0.019B | 0.00 |
Mill City Ventures III (MCVT) | United States | $0.017B | 0.00 |
Bit Origin (BTOG) | Singapore | $0.014B | 0.00 |
Magic Empire Global (MEGL) | United States | $0.013B | 0.00 |
CaliberCos (CWD) | United States | $0.012B | 0.00 |
Greenpro Capital (GRNQ) | Hong Kong, SAR China | $0.011B | 0.00 |
Roma Green Finance (ROMA) | Hong Kong, SAR China | $0.010B | 0.00 |
LM Funding America (LMFA) | United States | $0.007B | 0.00 |
Sentage Holdings (SNTG) | China | $0.006B | 0.00 |
BTC Digital (BTCT) | China | $0.002B | 0.00 |
Lion (LGHL) | Singapore | $0.001B | 0.00 |
Burford Capital (BUR) | $0.000B | 5.86 | |
Intercorp Financial Services (IFS) | Peru | $0.000B | 9.60 |
AGMs (AGMH) | Hong Kong, SAR China | $0.000B | 0.00 |
Core Scientific (CORZ) | United States | $0.000B | 0.00 |