SouthState - 28 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 February 07, 2025 is 106.61.
  • The all-time high SouthState stock closing price was 111.93 on November 25, 2024.
  • The SouthState 52-week high stock price is 114.27, which is 7.2% above the current share price.
  • The SouthState 52-week low stock price is 70.68, which is 33.7% below the current share price.
  • The average SouthState stock price for the last 52 weeks is 90.70.
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
2025 101.1720 97.0000 108.3300 92.7300 106.6100 7.17%
2024 87.8072 83.0337 111.9300 70.5146 99.4800 20.66%
2023 69.9009 72.1219 84.8984 58.0666 82.4479 13.84%
2022 77.0073 77.0896 86.2685 68.7212 72.4255 -2.39%
2021 72.3200 64.8341 83.4265 58.6828 74.1998 13.48%
2020 54.1792 76.2645 76.4488 38.2289 65.3857 -14.14%
2019 64.2809 52.0856 76.5629 51.4590 76.1504 47.98%
2018 70.3321 73.7129 78.9633 49.0298 51.4590 -30.03%
2017 72.8594 72.5561 78.8537 66.1597 73.5441 1.25%
2016 59.2094 56.7351 76.1299 49.1434 72.6392 23.64%
2015 58.6566 52.6676 65.8296 48.1074 58.7520 8.71%
2014 48.3487 51.8168 54.4079 44.0477 54.0453 2.26%
2013 41.6586 32.6488 54.2324 32.2885 52.8498 67.92%
2012 27.6343 22.8160 32.3820 22.7085 31.4738 41.27%
2011 22.3650 24.9462 26.8722 18.3976 22.2784 -9.36%
2010 24.8914 20.8077 30.2951 20.3811 24.5784 20.68%
2009 18.0937 24.2767 24.3411 12.0563 20.3664 -17.54%
2008 23.2212 22.0852 27.6339 18.7534 24.6991 11.24%
2007 24.6205 28.9428 29.2795 20.2099 22.2044 -22.58%
2006 24.8466 22.6681 29.3826 22.2788 28.6816 27.21%
2005 20.8945 21.9535 23.2971 18.9441 22.5467 1.72%
2004 20.3038 19.5060 25.9151 17.5526 22.1648 14.35%
2003 17.1625 15.3747 20.7978 13.5789 19.3833 28.17%
2002 16.2911 11.9323 19.8790 11.9323 15.1227 28.05%
2001 10.8260 7.9153 13.1976 7.9153 11.8099 52.05%
2000 9.8688 12.6168 13.1249 7.4785 7.7673 -39.46%
1999 14.8023 14.9327 17.6837 12.6182 12.8290 -18.69%
1998 14.5486 13.1266 17.8910 12.7820 15.7779 20.50%
Sector Industry Market Cap Revenue
Finance Finance - Miscellaneous Services $8.227B $2.444B
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 $225.528B 23.98
Blackstone (BX) United States $126.026B 37.62
Moody's (MCO) United States $91.115B 41.73
Synchrony Financial (SYF) United States $26.557B 10.37
Orix Corp Ads (IX) Japan $25.952B 9.21
Brookfield Asset Management (BAM) Canada $25.653B 40.77
Royalty Pharma (RPRX) United States $18.500B 7.60
Equitable Holdings (EQH) United States $16.375B 8.77
SoFi Technologies (SOFI) United States $16.060B 113.85
Jefferies Financial Group (JEF) United States $15.764B 22.90
BB Seguridade Participacoes SA (BBSEY) Brazil $13.900B 8.27
Houlihan Lokey (HLI) United States $13.024B 33.52
Globe Life (GL) United States $10.071B 9.69
Daiwa Securities Group (DSEEY) Japan $9.849B 9.22
Freedom Holding (FRHC) United States $9.068B 26.39
Brookfield Wealth Solutions (BNT) Bermuda $8.705B 193.03
XP (XP) Brazil $7.775B 9.25
StepStone Group (STEP) United States $7.366B 37.62
Virtu Financial (VIRT) United States $6.216B 12.89
Rithm Capital (RITM) United States $6.190B 5.70
Lazard (LAZ) United States $6.156B 23.33
Upstart Holdings (UPST) United States $5.943B 0.00
Blue Owl Capital (OBDC) United States $5.873B 7.80
Euronet Worldwide (EEFT) United States $4.271B 13.27
PJT Partners (PJT) United States $4.195B 35.40
AXOS FINANCIAL, INC (AX) United States $4.174B 9.68
StoneX Group (SNEX) United States $3.862B 14.24
Intercorp Financial Services (IFS) Peru $3.718B 10.76
Community Financial System (CBU) United States $3.574B 19.21
Core Scientific (CORZ) United States $3.499B 0.00
Abrdn (SLFPY) United Kingdom $3.470B 0.00
HA Sustainable Infrastructure Capital (HASI) United States $3.351B 12.62
Burford Capital (BUR) $3.160B 12.44
CI Financial (CIXXF) Canada $3.141B 8.35
Bread Financial Holdings (BFH) United States $3.121B 8.22
Cleanspark (CLSK) United States $2.915B 0.00
Marex Group (MRX) United Kingdom $2.569B 0.00
Inter (INTR) Brazil $2.414B 14.26
Perella Weinberg Partners (PWP) United States $2.306B 34.88
PPDAI Group (FINV) China $2.117B 6.44
Lufax Holding (LU) China $2.063B 0.00
TeraWulf (WULF) United States $1.987B 0.00
Hut 8 (HUT) Canada $1.975B 0.00
Triumph Financial (TFIN) United States $1.839B 145.61
Applied Digital (APLD) United States $1.756B 0.00
Columbia Financial (CLBK) United States $1.704B 70.74
LendingClub (LC) United States $1.533B 28.42
P10 (PX) United States $1.516B 14.76
WisdomTree (WT) United States $1.403B 15.24
MidCap Financial Investment (MFIC) United States $1.319B 7.85
Oaktree Specialty Lending (OCSL) United States $1.279B 7.07
NerdWallet (NRDS) United States $1.043B 0.00
Burke & Herbert Financial Services (BHRB) United States $0.978B 10.08
Acadian Asset Management (AAMI) United States $0.940B 9.06
PRA (PRAA) United States $0.917B 25.84
Atlanticus Holdings (ATLC) United States $0.866B 13.20
Pagaya Technologies (PGY) United States $0.815B 123.00
BitFuFu (FUFU) Singapore $0.812B 0.00
Guild Holdings (GHLD) United States $0.773B 10.40
Sun Hung Kai And (SHGKY) Hong Kong, SAR China $0.652B 0.00
Vinci Partners Investments (VINP) Brazil $0.566B 15.03
Alerus Financial (ALRS) United States $0.555B 16.48
AlTi Global (ALTI) United States $0.551B 65.67
HIVE Digital Technologies (HIVE) Canada $0.422B 0.00
X Financial (XYF) China $0.410B 2.23
Community West Bancshares (CWBC) United States $0.369B 13.93
NewtekOne (NEWT) United States $0.345B 7.33
Ponce Financial (PDLB) United States $0.331B 29.51
Chicago Atlantic Real Estate Finance (REFI) United States $0.307B 7.93
ChoiceOne Financial Services (COFS) United States $0.300B 9.95
Greystone Housing Impact Investors LP (GHI) United States $0.288B 47.43
Primis Financial (FRST) United States $0.276B 11.86
Mvb Financial (MVBF) United States $0.254B 13.84
Consumer Portfolio Services (CPSS) United States $0.241B 12.97
SWK Holdings (SWKH) United States $0.203B 14.58
Oportun Financial (OPRT) United States $0.194B 0.00
Forge Global Holdings (FRGE) United States $0.144B 0.00
Lument Finance Trust (LFT) United States $0.141B 6.14
Pearl Diver Credit (PDCC) $0.129B 0.00
Finward Bancorp (FNWD) United States $0.114B 9.34
ALT5 Sigma (ALTS) United States $0.086B 0.00
Bitcoin Depot (BTM) United States $0.086B 0.00
Heritage Global (HGBL) United States $0.085B 8.11
PBCO Financial (PBCO) United States $0.077B 9.60
Coincheck Group (CNCK) United States $0.075B 0.00
Highest Performances Holdings (HPH) China $0.062B 0.00
Top KingWin (WAI) China $0.060B 0.00
Stronghold Digital Mining (SDIG) United States $0.058B 0.00
MDB Capital Holdings, LLC (MDBH) United States $0.058B 0.00
Cannabis Wheaton Income (CBWTF) Canada $0.057B 0.00
BTCS (BTCS) United States $0.050B 0.00
MoneyHero (MNY) Singapore $0.042B 0.00
Argo Blockchain (ARBK) United Kingdom $0.035B 0.00
FlexShopper (FPAY) United States $0.032B 0.00
Solowin Holdings (SWIN) Hong Kong, SAR China $0.024B 0.00
SHF Holdings (SHFS) United States $0.024B 5.45
AGMs (AGMH) Hong Kong, SAR China $0.022B 0.00
Sphere 3D (ANY) Canada $0.020B 0.00
BTC Digital (BTCT) China $0.019B 0.00
9F (JFU) China $0.018B 0.00
Mill City Ventures III (MCVT) United States $0.017B 67.00
Gryphon Digital Mining (GRYP) United States $0.016B 0.00
CaliberCos (CWD) United States $0.013B 0.00
Greenidge Generation Holdings (GREE) United States $0.013B 0.00
Intelligent Group (INTJ) Hong Kong, SAR China $0.011B 0.00
Magic Empire Global (MEGL) Hong Kong, SAR China $0.010B 0.00
LM Funding America (LMFA) United States $0.010B 0.00
Greenpro Capital (GRNQ) Hong Kong, SAR China $0.008B 0.00
Roma Green Finance (ROMA) Hong Kong, SAR China $0.007B 0.00
Garden Stage (GSIW) Hong Kong, SAR China $0.007B 0.00
Lichen China (LICN) China $0.006B 0.00
Powell Max (PMAX) Hong Kong, SAR China $0.005B 0.00
Sentage Holdings (SNTG) China $0.005B 0.00
Bit Origin (BTOG) Singapore $0.004B 0.00
Beneficient (BENF) United States $0.003B 0.00
Lion (LGHL) Singapore $0.001B 0.00