SouthState Bank - 28 Year Stock Price History | SSB
Historical daily share price chart and data for SouthState Bank since 1997 adjusted for splits and dividends. The latest closing stock price for SouthState Bank as of November 10, 2025 is 88.86.
- The all-time high SouthState Bank stock closing price was 109.97 on November 25, 2024.
- The SouthState Bank 52-week high stock price is 114.27, which is 28.6% above the current share price.
- The SouthState Bank 52-week low stock price is 77.74, which is 12.5% below the current share price.
- The average SouthState Bank stock price for the last 52 weeks is 96.21.
| SouthState Bank Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 93.8912 | 95.3061 | 106.4380 | 79.5812 | 88.8600 | -9.09% |
| 2024 | 86.2707 | 81.5805 | 109.9750 | 69.2816 | 97.7428 | 20.66% |
| 2023 | 68.6927 | 70.8923 | 83.4125 | 57.0613 | 81.0049 | 13.79% |
| 2022 | 75.6937 | 75.7708 | 84.7927 | 67.5485 | 71.1907 | -2.39% |
| 2021 | 71.0736 | 63.7108 | 81.9759 | 57.6761 | 72.9304 | 13.51% |
| 2020 | 53.2631 | 74.9739 | 75.1551 | 37.5896 | 64.2529 | -14.17% |
| 2019 | 63.1905 | 51.2032 | 75.2673 | 50.5873 | 74.8617 | 47.99% |
| 2018 | 69.1394 | 72.4699 | 77.6223 | 48.1992 | 50.5873 | -30.04% |
| 2017 | 71.6341 | 71.3351 | 77.5266 | 65.0463 | 72.3040 | 1.24% |
| 2016 | 58.2181 | 55.7938 | 74.8487 | 48.3234 | 71.4168 | 23.61% |
| 2015 | 57.6839 | 51.7943 | 64.7368 | 47.3097 | 57.7772 | 8.71% |
| 2014 | 47.5461 | 50.9596 | 53.5057 | 43.3152 | 53.1492 | 2.26% |
| 2013 | 40.9666 | 32.1050 | 53.3353 | 31.7507 | 51.9755 | 67.94% |
| 2012 | 27.1742 | 22.4375 | 31.8427 | 22.3318 | 30.9496 | 41.26% |
| 2011 | 21.9937 | 24.5299 | 26.4247 | 18.0952 | 21.9089 | -9.35% |
| 2010 | 24.4787 | 20.4622 | 29.7929 | 20.0427 | 24.1683 | 20.67% |
| 2009 | 17.7970 | 23.8885 | 23.9519 | 11.8607 | 20.0282 | -17.59% |
| 2008 | 22.8479 | 21.7328 | 27.1898 | 18.4506 | 24.3042 | 11.23% |
| 2007 | 24.0066 | 27.1041 | 27.4195 | 19.8790 | 21.8501 | -18.65% |
| 2006 | 23.2607 | 21.2064 | 27.5161 | 20.8560 | 26.8596 | 27.34% |
| 2005 | 19.5374 | 20.5135 | 21.7823 | 17.7087 | 21.0928 | 1.84% |
| 2004 | 18.1063 | 17.3610 | 23.0620 | 15.6246 | 20.7109 | 20.05% |
| 2003 | 15.2691 | 13.6772 | 18.5107 | 12.0797 | 17.2518 | 28.24% |
| 2002 | 13.3721 | 9.6947 | 16.1521 | 9.6947 | 13.4530 | 40.21% |
| 2001 | 8.7956 | 6.4320 | 10.7240 | 6.4320 | 9.5952 | 52.02% |
| 2000 | 8.0164 | 10.2482 | 10.6620 | 6.0742 | 6.3118 | -39.44% |
| 1999 | 12.0140 | 12.0991 | 14.3647 | 10.2523 | 10.4228 | -18.47% |
| 1998 | 10.9006 | 9.6219 | 14.4961 | 9.3674 | 12.7839 | 33.21% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Southeast | $8.830B | $2.444B |
| SouthState Bank operates as the bank holding company for SouthState Bank, National Association which provides a range of banking services and products to individuals and companies principally in the United States. SouthState Bank, formerly known as SouthState Bank Corporation, is based in Winter Haven, Florida. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| First Citizens BancShares (FCNCA) | United States | $23.502B | 10.56 |
| Regions Financial (RF) | United States | $21.790B | 10.53 |
| Popular (BPOP) | United States | $7.741B | 10.14 |
| Cadence Bank (CADE) | United States | $7.003B | 13.03 |
| Pinnacle Financial Partners (PNFP) | United States | $6.719B | 10.73 |
| Synovus Financial (SNV) | United States | $6.315B | 8.29 |
| F.N.B (FNB) | United States | $5.759B | 10.94 |
| Home BancShares (HOMB) | United States | $5.401B | 12.21 |
| United Bankshares (UBSI) | United States | $5.177B | 11.98 |
| Ameris Bancorp (ABCB) | United States | $5.053B | 12.75 |
| Hancock Whitney (HWC) | United States | $4.914B | 10.42 |
| Flagstar Bank, National Association (FLG) | United States | $4.521B | 0.00 |
| United Community Banks (UCB) | United States | $3.641B | 11.40 |
| Renasant (RNST) | United States | $3.291B | 12.15 |
| First BanCorp (FBP) | United States | $3.213B | 10.32 |
| Seacoast Banking Of Florida (SBCF) | United States | $3.024B | 16.27 |
| WesBanco (WSBC) | United States | $2.966B | 9.60 |
| Simmons First National (SFNC) | United States | $2.592B | 11.56 |
| Towne Bank (TOWN) | United States | $2.474B | 11.49 |
| Trustmark (TRMK) | United States | $2.289B | 10.43 |
| Customers Bancorp (CUBI) | United States | $2.137B | 9.79 |
| First Bancorp (FBNC) | United States | $2.119B | 14.44 |
| Hilltop Holdings (HTH) | United States | $2.025B | 13.15 |
| Stock Yards Bancorp (SYBT) | United States | $1.973B | 14.62 |
| City Holding (CHCO) | United States | $1.733B | 13.83 |
| Stellar Bancorp (STEL) | United States | $1.541B | 15.13 |
| Live Oak Bancshares (LOB) | United States | $1.491B | 21.89 |
| National Bank Holdings (NBHC) | United States | $1.374B | 10.91 |
| Republic Bancorp (RBCAA) | United States | $1.283B | 10.06 |
| Dime Community Bancshares (DCOM) | United States | $1.184B | 12.04 |
| Origin Bancorp (OBK) | United States | $1.098B | 18.56 |
| Community Trust Bancorp (CTBI) | United States | $0.960B | 10.25 |
| Amerant Bancorp (AMTB) | United States | $0.705B | 10.05 |
| HomeTrust Bancshares (HTB) | United States | $0.696B | 10.98 |
| Capital City Bank Group (CCBG) | United States | $0.684B | 11.22 |
| MetroCity Bankshares (MCBS) | United States | $0.667B | 10.12 |
| First Community Bancshares (FCBC) | United States | $0.601B | 12.06 |
| South Plains Financial (SPFI) | United States | $0.598B | 10.52 |
| Thomasville Bancshares (THVB) | United States | $0.573B | 0.00 |
| Third Coast Bancshares (TCBX) | United States | $0.510B | 10.31 |
| Home Bancorp (HBCP) | United States | $0.421B | 9.58 |
| Bank7 (BSVN) | United States | $0.391B | 9.12 |
| Southern First Bancshares (SFST) | United States | $0.382B | 14.43 |
| USCB Financial Holdings (USCB) | United States | $0.358B | 11.37 |
| Commercial Bancgroup (CBK) | United States | $0.296B | 0.00 |
| John Marshall Bancorp (JMSB) | United States | $0.293B | 14.61 |
| Colony Bankcorp (CBAN) | United States | $0.280B | 9.18 |
| CoastalSouth Bancshares (COSO) | United States | $0.254B | 0.00 |
| Mechanics Bancorp (MCHB) | United States | $0.251B | 0.00 |
| Chemung Financial Corp (CHMG) | United States | $0.244B | 9.35 |
| FB Bancorp (FBLA) | United States | $0.239B | 0.00 |
| Investar Holding (ISTR) | United States | $0.233B | 10.34 |
| Truxton (TRUX) | $0.232B | 11.06 | |
| C&F Financial (CFFI) | United States | $0.226B | 8.62 |
| Fvcbankcorp (FVCB) | United States | $0.222B | 10.70 |
| First Community (FCCO) | United States | $0.207B | 10.98 |
| First National (FXNC) | United States | $0.205B | 10.58 |
| Eagle Financial Services (EFSI) | United States | $0.191B | 10.12 |
| National Bankshares (NKSH) | United States | $0.190B | 13.19 |
| Prime Meridian Holding (PMHG) | United States | $0.181B | 21.67 |
| United Bancorporation Of Alabama (UBAB) | United States | $0.173B | 8.81 |
| Peoples Bancorp Of North Carolina (PEBK) | United States | $0.162B | 9.69 |
| North Dallas Bank & Trust (NODB) | United States | $0.150B | 21.91 |
| South Atlantic Bancshares (SABK) | $0.149B | 10.54 | |
| Benchmark Bankshares (BMBN) | United States | $0.139B | 7.26 |
| Affinity Bancshares (AFBI) | United States | $0.118B | 14.82 |
| Chesapeake Financial Shares (CPKF) | United States | $0.113B | 8.16 |
| Trinity Bank NA (TYBT) | United States | $0.110B | 12.66 |
| Security Federal (SFDL) | United States | $0.098B | 8.95 |
| Peoples Financial (PFBX) | United States | $0.094B | 19.85 |
| Auburn National Bancorporation (AUBN) | United States | $0.093B | 12.92 |
| BlueHarbor Bank (BLHK) | United States | $0.092B | 9.55 |
| Bank Of South Carolina (BKSC) | United States | $0.092B | 12.28 |
| First Reliance Bancshares (FSRL) | United States | $0.088B | 11.11 |
| First Guaranty Bancshares (FGBI) | United States | $0.087B | 0.00 |
| Pinnacle Bankshares (PPBN) | United States | $0.087B | 8.10 |
| TC Bancshares (TCBC) | United States | $0.081B | 0.00 |
| Oak Ridge Financial Services (BKOR) | United States | $0.077B | 10.74 |
| FIRST US BANCSH (FUSB) | United States | $0.076B | 14.19 |
| Fifth District Bancorp (FDSB) | United States | $0.073B | 25.82 |
| Madison County Financial (MCBK) | United States | $0.072B | 0.00 |
| Citizens Bancshares (CZBS) | United States | $0.070B | 0.00 |
| Catalyst Bancorp (CLST) | United States | $0.060B | 24.68 |
| Texas Community Bancshares (TCBS) | United States | $0.047B | 18.72 |
| BayFirst Financial (BAFN) | United States | $0.034B | 0.00 |
| Bank Of The James Financial (BOTJ) | United States | $0.000B | 9.64 |