South State - 23 Year Stock Price History | SSB

Historical daily share price chart and data for South State since 1997 adjusted for splits. The latest closing stock price for South State as of August 07, 2020 is 55.29.
  • The all-time high South State stock closing price was 93.80 on October 26, 2017.
  • The South State 52-week high stock price is 88.10, which is 59.3% above the current share price.
  • The South State 52-week low stock price is 40.42, which is 26.9% below the current share price.
  • The average South State stock price for the last 52 weeks is 67.65.
South State Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 60.2840 86.8800 87.0900 42.9000 55.2900 -36.27%
2019 73.9821 60.6800 87.2200 59.9500 86.7500 44.70%
2018 82.6932 87.3500 92.8500 57.1200 59.9500 -31.21%
2017 86.9833 87.3000 93.8000 78.7000 87.1500 -0.29%
2016 71.8073 69.4800 91.6000 59.9100 87.4000 21.47%
2015 72.2771 65.3700 80.8800 59.7100 71.9500 7.26%
2014 60.4225 65.2100 67.5300 55.0600 67.0800 0.86%
2013 52.7456 41.6800 68.2500 41.2200 66.5100 65.53%
2012 35.5977 29.7100 41.5400 29.4600 40.1800 38.50%
2011 29.4761 33.2400 35.6100 24.1000 29.0100 -11.42%
2010 33.5090 28.2900 40.9900 27.7100 32.7500 18.27%
2009 24.9013 33.9100 34.0000 16.7300 27.6900 -19.74%
2008 32.7307 31.5000 38.8000 26.4600 34.5000 8.94%
2007 35.4644 42.1100 42.6000 28.8600 31.6700 -24.11%
2006 36.4398 33.6000 42.7500 32.7000 41.7300 24.87%
2005 31.2677 33.2500 34.8900 28.5300 33.4200 -0.45%
2004 31.0538 30.2000 39.2500 26.8800 33.5700 11.86%
2003 26.8367 24.4000 32.2000 21.5500 30.0100 25.04%
2002 26.2183 19.5000 32.0700 19.5000 24.0000 24.35%
2001 17.9410 13.3700 21.7500 13.3700 19.3000 47.10%
2000 16.9594 22.0000 22.7500 12.7500 13.1200 -41.35%
1999 26.0390 26.5000 31.0000 22.1200 22.3700 -20.11%
1998 25.9700 23.6200 31.7500 23.0000 28.0000 18.85%
Sector Industry Market Cap Revenue
Finance Banks - Southeast $1.851B $0.734B
South State Corporation is a bank holding company for South State Bank. The Bank provides a range of retail and commercial banking services, mortgage lending services, trust and investment services, and consumer finance loans. It offers demand, time and savings deposits, lending and credit card servicing; automated teller machine processing; and wealth management and trust services. South State Corporation, formerly known as First Financial Holdings, Inc., is headquartered in South Carolina.
Stock Name Country Market Cap PE Ratio
Regions Financial (RF) United States $10.811B 15.86
First Citizens BancShares (FCNCA) United States $4.329B 10.38
Pinnacle Financial Partners (PNFP) United States $3.239B 10.70
Popular (BPOP) United States $3.176B 7.02
Synovus Financial (SNV) United States $3.155B 9.11
First Horizon National (FHN) United States $3.052B 8.50
United Bankshares (UBSI) United States $2.904B 13.53
Home BancShares (HOMB) United States $2.880B 9.79
F.N.B (FNB) United States $2.544B 7.64
BancorpSouth Bank (BXS) United States $2.337B 10.08
Independent Bank (IBTX) United States $2.050B 9.84
Simmons First National (SFNC) United States $1.976B 6.64
Hilltop Holdings (HTH) United States $1.881B 6.97
Ameris Bancorp (ABCB) United States $1.793B 8.30
Hancock Whitney (HWC) United States $1.768B 0.00
Trustmark (TRMK) United States $1.522B 11.37
WesBanco (WSBC) United States $1.484B 11.38
Renasant (RNST) United States $1.418B 12.25
Towne Bank (TOWN) United States $1.389B 10.34
First BanCorp (FBP) United States $1.278B 12.74
Cadence Bancorp (CADE) United States $1.109B 22.59
Seacoast Banking Of Florida (SBCF) United States $1.104B 12.85
City Holding (CHCO) United States $1.072B 11.77
Stock Yards Bancorp (SYBT) United States $0.954B 15.76
Veritex Holdings (VBTX) United States $0.911B 11.33
National Bank Holdings (NBHC) United States $0.894B 12.03
Live Oak Bancshares (LOB) United States $0.760B 110.35
Triumph Bancorp (TBK) United States $0.679B 21.84
Republic Bancorp (RBCAA) United States $0.675B 8.59
First Bancorp (FBNC) United States $0.634B 8.00
Community Trust Bancorp (CTBI) United States $0.594B 10.29
Mercantil Bank Holding (AMTB) United States $0.594B 45.42
Origin Bancorp (OBNK) United States $0.585B 17.67
Allegiance Bancshares (ABTX) United States $0.538B 13.93
First Bancshares (FBMS) United States $0.476B 9.08
CBTX (CBTX) United States $0.428B 12.16
Customers Bancorp (CUBI) United States $0.418B 5.63
Franklin Financial Network (FSB) United States $0.410B 13.35
First Community Bancshares (FCBC) United States $0.370B 10.12
MetroCity Bankshares (MCBS) United States $0.366B 8.97
Capital City Bank Group (CCBG) United States $0.344B 11.34
South Plains Financial (SPFI) United States $0.271B 8.88
American National Bankshares (AMNB) United States $0.266B 8.79
Reliant Bancorp (RBNC) United States $0.266B 9.40
HomeTrust Bancshares (HTBI) United States $0.254B 11.50
Spirit Of Texas Bancshares (STXB) United States $0.225B 9.24
Southern National Bancorp Of Virginia (SONA) United States $0.220B 8.22
Home Bancorp (HBCP) United States $0.219B 11.99
Southern First Bancshares (SFST) United States $0.207B 8.48
Summit Financial (SMMF) United States $0.207B 7.28
Capstar Financial Holdings (CSTR) United States $0.204B 10.11
Professional Holding (PFHD) United States $0.174B 0.00
Premier Financial Bancorp (PFBI) United States $0.173B 7.58
National Bankshares (NKSH) United States $0.166B 9.79
Auburn National Bancorporation (AUBN) United States $0.160B 19.23
Investar Holding (ISTR) United States $0.155B 10.56
Fvcbankcorp (FVCB) United States $0.137B 9.77
Chemung Financial Corp (CHMG) United States $0.133B 9.25
Truxton (TRUX) $0.127B 12.46
Citizens Holding (CIZN) United States $0.122B 20.09
First Guaranty Bancshares (FGBI) United States $0.119B 7.60
C&F Financial (CFFI) United States $0.113B 5.96
First Community (FCCO) United States $0.101B 10.54
Bank7 (BSVN) United States $0.100B 12.48
Colony Bankcorp (CBAN) United States $0.100B 9.64
Peoples Bancorp Of North Carolina (PEBK) United States $0.098B 8.65
Bank Of South Carolina (BKSC) United States $0.093B 14.22
Chesapeake Financial Shares (CPKF) United States $0.090B 8.62
Madison County Financial (MCBK) United States $0.079B 0.00
Old Point Financial (OPOF) United States $0.078B 9.80
First National (FXNC) United States $0.070B 7.57
South Atlantic Bancshares (SABK) $0.065B 10.30
Commonwealth Business Bank (CBBI) United States $0.064B 6.67
COMMNTY FST BCS (CFBI) United States $0.054B 236.33
Fauquier Bankshares (FBSS) United States $0.054B 8.13
Bank Of The James Financial (BOTJ) United States $0.045B 9.29
Village Bank And Trust Financial (VBFC) United States $0.042B 9.15
First US Bancshares (FUSB) United States $0.037B 11.38
OptimumBank Holdings (OPHC) United States $0.008B 0.00