SouthState - 27 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 November 07, 2024 is 107.70.
- The all-time high SouthState stock closing price was 111.42 on November 06, 2024.
- The SouthState 52-week high stock price is 111.99, which is 4% above the current share price.
- The SouthState 52-week low stock price is 67.72, which is 37.1% below the current share price.
- The average SouthState stock price for the last 52 weeks is 84.89.
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 |
| 2024 |
85.0986 |
83.4474 |
111.4200 |
70.8659 |
107.7000 |
29.98% |
| 2023 |
70.2491 |
72.4813 |
85.3214 |
58.3559 |
82.8587 |
13.84% |
| 2022 |
77.3910 |
77.4737 |
86.6983 |
69.0636 |
72.7863 |
-2.39% |
| 2021 |
72.6803 |
65.1571 |
83.8421 |
58.9752 |
74.5694 |
13.48% |
| 2020 |
54.4492 |
76.6444 |
76.8297 |
38.4194 |
65.7115 |
-14.14% |
| 2019 |
64.6011 |
52.3451 |
76.9444 |
51.7154 |
76.5297 |
47.98% |
| 2018 |
70.6825 |
74.0801 |
79.3567 |
49.2741 |
51.7154 |
-30.03% |
| 2017 |
73.2224 |
72.9176 |
79.2465 |
66.4894 |
73.9105 |
1.25% |
| 2016 |
59.5044 |
57.0177 |
76.5092 |
49.3883 |
73.0011 |
23.64% |
| 2015 |
58.9488 |
52.9300 |
66.1575 |
48.3471 |
59.0447 |
8.71% |
| 2014 |
48.5896 |
52.0750 |
54.6789 |
44.2671 |
54.3146 |
2.26% |
| 2013 |
41.8661 |
32.8114 |
54.5026 |
32.4493 |
53.1131 |
67.92% |
| 2012 |
27.7720 |
22.9297 |
32.5433 |
22.8216 |
31.6306 |
41.27% |
| 2011 |
22.4764 |
25.0705 |
27.0061 |
18.4893 |
22.3894 |
-9.36% |
| 2010 |
25.0154 |
20.9114 |
30.4460 |
20.4827 |
24.7009 |
20.68% |
| 2009 |
18.1838 |
24.3976 |
24.4624 |
12.1164 |
20.4679 |
-17.54% |
| 2008 |
23.3369 |
22.1953 |
27.7716 |
18.8468 |
24.8221 |
11.24% |
| 2007 |
24.7432 |
29.0869 |
29.4254 |
20.3106 |
22.3150 |
-22.58% |
| 2006 |
24.9704 |
22.7810 |
29.5290 |
22.3898 |
28.8245 |
27.21% |
| 2005 |
20.9986 |
22.0629 |
23.4132 |
19.0384 |
22.6590 |
1.72% |
| 2004 |
20.4050 |
19.6032 |
26.0442 |
17.6400 |
22.2753 |
14.35% |
| 2003 |
17.2480 |
15.4513 |
20.9014 |
13.6466 |
19.4799 |
28.17% |
| 2002 |
16.3722 |
11.9918 |
19.9781 |
11.9918 |
15.1980 |
28.05% |
| 2001 |
10.8799 |
7.9548 |
13.2634 |
7.9548 |
11.8688 |
52.05% |
| 2000 |
9.9180 |
12.6797 |
13.1903 |
7.5157 |
7.8060 |
-39.46% |
| 1999 |
14.8761 |
15.0071 |
17.7718 |
12.6810 |
12.8929 |
-18.69% |
| 1998 |
14.6211 |
13.1920 |
17.9802 |
12.8457 |
15.8565 |
20.50% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Finance - Miscellaneous Services |
$8.217B |
$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 |
$202.049B |
22.18 |
| Blackstone (BX) |
United States |
$127.289B |
43.42 |
| Moody's (MCO) |
United States |
$84.361B |
38.64 |
| Orix Corp Ads (IX) |
Japan |
$25.900B |
10.40 |
| Synchrony Financial (SYF) |
United States |
$25.167B |
11.34 |
| Brookfield Asset Management (BAM) |
Canada |
$24.843B |
39.38 |
| Grupo Financiero Banorte SAB De CV (GBOOY) |
Mexico |
$21.174B |
0.00 |
| Royalty Pharma (RPRX) |
United States |
$15.739B |
6.42 |
| Equitable Holdings (EQH) |
United States |
$15.140B |
8.45 |
| Jefferies Financial Group (JEF) |
United States |
$14.473B |
27.19 |
| Houlihan Lokey (HLI) |
United States |
$12.766B |
35.51 |
| SoFi Technologies (SOFI) |
United States |
$12.685B |
119.00 |
| Daiwa Securities Group (DSEEY) |
Japan |
$10.086B |
10.56 |
| XP (XP) |
Brazil |
$9.682B |
11.44 |
| Globe Life (GL) |
United States |
$9.116B |
9.02 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$8.393B |
192.33 |
| Jackson Financial (JXN) |
United States |
$8.351B |
6.65 |
| StepStone Group (STEP) |
United States |
$7.175B |
39.78 |
| Lazard (LAZ) |
United States |
$6.628B |
26.48 |
| Freedom Holding (FRHC) |
|
$6.457B |
19.29 |
| Blue Owl Capital (OBDC) |
United States |
$5.787B |
7.68 |
| Rithm Capital (RITM) |
United States |
$5.546B |
5.34 |
| Virtu Financial (VIRT) |
United States |
$5.163B |
14.97 |
| Upstart Holdings (UPST) |
United States |
$4.965B |
0.00 |
| Core Scientific (CORZ) |
United States |
$4.597B |
0.00 |
| Euronet Worldwide (EEFT) |
United States |
$4.547B |
14.12 |
| AXOS FINANCIAL, INC (AX) |
United States |
$4.529B |
10.82 |
| PJT Partners (PJT) |
United States |
$3.772B |
39.20 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$3.737B |
14.33 |
| Community Financial System (CBU) |
United States |
$3.551B |
20.11 |
| Cleanspark (CLSK) |
United States |
$3.435B |
0.00 |
| Abrdn (SLFPY) |
United Kingdom |
$3.182B |
0.00 |
| TeraWulf (WULF) |
United States |
$3.141B |
0.00 |
| StoneX Group (SNEX) |
United States |
$3.087B |
13.21 |
| CI Financial (CIXXF) |
Canada |
$2.551B |
6.92 |
| Lufax Holding (LU) |
China |
$2.435B |
0.00 |
| Triumph Financial (TFIN) |
United States |
$2.230B |
122.27 |
| Perella Weinberg Partners (PWP) |
United States |
$2.050B |
45.06 |
| Marex Group (MRX) |
United Kingdom |
$1.999B |
0.00 |
| Columbia Financial (CLBK) |
United States |
$1.901B |
86.43 |
| Blue Owl Capital III (OBDE) |
United States |
$1.812B |
8.21 |
| Hut 8 (HUT) |
Canada |
$1.728B |
0.00 |
| Applied Digital (APLD) |
United States |
$1.678B |
0.00 |
| LendingClub (LC) |
United States |
$1.677B |
32.44 |
| PPDAI Group (FINV) |
China |
$1.671B |
5.34 |
| WisdomTree (WT) |
United States |
$1.629B |
18.83 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.312B |
6.93 |
| MidCap Financial Investment (MFIC) |
United States |
$1.280B |
7.63 |
| P10 (PX) |
United States |
$1.269B |
12.35 |
| NerdWallet (NRDS) |
United States |
$1.162B |
0.00 |
| Burke & Herbert Financial Services (BHRB) |
United States |
$1.020B |
0.00 |
| PRA (PRAA) |
United States |
$0.954B |
26.90 |
| Pagaya Technologies (PGY) |
United States |
$0.934B |
0.00 |
| Guild Holdings (GHLD) |
United States |
$0.890B |
12.08 |
| BitFuFu (FUFU) |
Singapore |
$0.765B |
0.00 |
| AlTi Global (ALTI) |
United States |
$0.670B |
5.15 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.645B |
0.00 |
| Atlanticus Holdings (ATLC) |
United States |
$0.622B |
9.49 |
| Vinci Partners Investments (VINP) |
Brazil |
$0.577B |
15.31 |
| Alerus Financial (ALRS) |
United States |
$0.563B |
19.67 |
| HIVE Digital Technologies (HIVE) |
Canada |
$0.562B |
0.00 |
| Community West Bancshares (CWBC) |
United States |
$0.373B |
12.97 |
| NewtekOne (NEWT) |
United States |
$0.369B |
7.95 |
| X Financial (XYF) |
China |
$0.327B |
1.89 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.317B |
10.92 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.309B |
8.01 |
| Primis Financial (FRST) |
United States |
$0.300B |
12.93 |
| Ponce Financial (PDLB) |
United States |
$0.294B |
33.35 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.280B |
46.14 |
| Mvb Financial (MVBF) |
United States |
$0.274B |
14.91 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.271B |
0.00 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.229B |
12.74 |
| Forge Global Holdings (FRGE) |
United States |
$0.207B |
0.00 |
| SWK Holdings (SWKH) |
United States |
$0.205B |
13.78 |
| Finward Bancorp (FNWD) |
United States |
$0.136B |
11.74 |
| Pearl Diver Credit (PDCC) |
|
$0.129B |
0.00 |
| Lument Finance Trust (LFT) |
United States |
$0.127B |
5.38 |
| Oportun Financial (OPRT) |
United States |
$0.105B |
0.00 |
| Bitcoin Depot (BTM) |
United States |
$0.102B |
0.00 |
| Stronghold Digital Mining (SDIG) |
United States |
$0.091B |
0.00 |
| Highest Performances Holdings (HPH) |
China |
$0.080B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.079B |
0.00 |
| PBCO Financial (PBCO) |
United States |
$0.074B |
11.02 |
| Heritage Global (HGBL) |
United States |
$0.063B |
6.07 |
| Lichen China (LICN) |
China |
$0.052B |
0.00 |
| MoneyHero (MNY) |
Singapore |
$0.048B |
0.00 |
| Powell Max (PMAX) |
Hong Kong, SAR China |
$0.046B |
0.00 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.041B |
0.00 |
| ALT5 Sigma (ALTS) |
United States |
$0.032B |
0.00 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.027B |
0.00 |
| Sphere 3D (ANY) |
Canada |
$0.027B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.026B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.025B |
0.00 |
| BTCS (BTCS) |
United States |
$0.024B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.020B |
7.10 |
| 9F (JFU) |
China |
$0.018B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.016B |
0.00 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.014B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.013B |
41.34 |
| CaliberCos (CWD) |
United States |
$0.013B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.012B |
0.00 |
| Magic Empire Global (MEGL) |
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 |
$0.009B |
0.00 |
| Top KingWin (WAI) |
China |
$0.008B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.006B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.006B |
0.00 |
| Beneficient (BENF) |
United States |
$0.005B |
0.00 |
| BTC Digital (BTCT) |
China |
$0.004B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.001B |
0.00 |
| Burford Capital (BUR) |
|
$0.000B |
12.28 |
| Intercorp Financial Services (IFS) |
Peru |
$0.000B |
12.78 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.000B |
0.00 |
