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 February 14, 2020 is 78.49.
  • 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 12.2% above the current share price.
  • The South State 52-week low stock price is 63.91, which is 18.6% below the current share price.
  • The average South State stock price for the last 52 weeks is 76.17.
South State Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 82.5194 86.8800 87.0900 75.6100 78.4900 -9.52%
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 $2.648B $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 $15.955B 10.67
First Citizens BancShares (FCNCA) United States $5.722B 12.98
Popular (BPOP) United States $5.393B 8.11
Synovus Financial (SNV) United States $5.368B 9.42
First Horizon National (FHN) United States $5.029B 9.68
Pinnacle Financial Partners (PNFP) United States $4.757B 11.51
F.N.B (FNB) United States $3.857B 9.97
IBERIABANK (IBKC) United States $3.833B 10.48
Hancock Whitney (HWC) United States $3.527B 9.86
United Bankshares (UBSI) United States $3.490B 13.48
Home BancShares (HOMB) United States $3.293B 11.41
BancorpSouth Bank (BXS) United States $3.047B 11.61
CenterState Bank (CSFL) United States $2.974B 11.21
Ameris Bancorp (ABCB) United States $2.858B 10.80
Simmons First National (SFNC) United States $2.398B 9.05
Independent Bank (IBTX) United States $2.391B 10.96
Cadence Bancorp (CADE) United States $2.119B 9.68
Trustmark (TRMK) United States $2.066B 13.62
Hilltop Holdings (HTH) United States $2.016B 9.15
Towne Bank (TOWN) United States $1.998B 14.25
First BanCorp (FBP) United States $1.980B 12.31
WesBanco (WSBC) United States $1.883B 11.25
Renasant (RNST) United States $1.841B 10.98
Veritex Holdings (VBTX) United States $1.489B 12.53
Seacoast Banking Of Florida (SBCF) United States $1.429B 13.74
City Holding (CHCO) United States $1.285B 14.54
First Bancorp (FBNC) United States $1.091B 11.89
National Bank Holdings (NBHC) United States $1.049B 13.20
Triumph Bancorp (TBK) United States $1.029B 18.58
Carolina Financial (CARO) United States $0.953B 12.80
Stock Yards Bancorp (SYBT) United States $0.895B 13.70
Republic Bancorp (RBCAA) United States $0.887B 10.61
Mercantil Bank Holding (AMTB) United States $0.834B 15.69
Origin Bancorp (OBNK) United States $0.833B 15.48
Allegiance Bancshares (ABTX) United States $0.789B 15.19
Community Trust Bancorp (CTBI) United States $0.781B 12.10
CBTX (CBTX) United States $0.767B 14.66
Live Oak Bancshares (LOB) United States $0.726B 38.34
Customers Bancorp (CUBI) United States $0.694B 9.84
First Bancshares (FBMS) United States $0.656B 12.50
Franklin Financial Network (FSB) United States $0.557B 17.62
Capital City Bank Group (CCBG) United States $0.495B 16.14
First Community Bancshares (FCBC) United States $0.476B 13.90
HomeTrust Bancshares (HTBI) United States $0.471B 16.66
American National Bankshares (AMNB) United States $0.402B 11.87
Southern National Bancorp Of Virginia (SONA) United States $0.385B 10.76
MetroCity Bankshares (MCBS) United States $0.383B 0.00
South Plains Financial (SPFI) United States $0.373B 12.24
Home Bancorp (HBCP) United States $0.339B 11.90
Spirit Of Texas Bancshares (STXB) United States $0.325B 14.19
Summit Financial (SMMF) United States $0.319B 10.08
Southern First Bancshares (SFST) United States $0.319B 12.27
Capstar Financial Holdings (CSTR) United States $0.279B 11.53
National Bankshares (NKSH) United States $0.262B 15.71
Investar Holding (ISTR) United States $0.259B 12.75
Premier Financial Bancorp (PFBI) United States $0.248B 10.31
Reliant Bancorp (RBNC) United States $0.243B 13.91
Fvcbankcorp (FVCB) United States $0.231B 15.27
Auburn National Bancorporation (AUBN) United States $0.209B 21.58
Bank7 (BSVN) United States $0.189B 22.87
Chemung Financial Corp (CHMG) United States $0.188B 12.10
First Guaranty Bancshares (FGBI) United States $0.170B 13.17
C&F Financial (CFFI) United States $0.170B 8.78
Peoples Bancorp Of North Carolina (PEBK) United States $0.167B 11.99
First Community (FCCO) United States $0.155B 14.55
Old Point Financial (OPOF) United States $0.146B 18.56
Colony Bankcorp (CBAN) United States $0.144B 11.23
Truxton (TRUX) $0.136B 13.98
Citizens Holding (CIZN) United States $0.120B 18.70
Chesapeake Financial Shares (CPKF) United States $0.119B 10.53
Commonwealth Business Bank (CBBI) United States $0.110B 8.29
First National (FXNC) United States $0.104B 10.88
Bank Of South Carolina (BKSC) United States $0.104B 14.38
South Atlantic Bancshares (SABK) $0.092B 15.34
COMMNTY FST BCS (CFBI) United States $0.087B 385.67
Fauquier Bankshares (FBSS) United States $0.079B 11.62
Madison County Financial (MCBK) United States $0.076B 14.28
First US Bancshares (FUSB) United States $0.074B 17.72
Bank Of The James Financial (BOTJ) United States $0.067B 11.95
Prime Meridian Holding (PMHG) United States $0.064B 16.19
Peoples Financial (PFBX) United States $0.061B 36.03
Village Bank And Trust Financial (VBFC) United States $0.057B 14.10
Pinnacle Bankshares (PPBN) United States $0.052B 11.88
OptimumBank Holdings (OPHC) United States $0.006B 0.00