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 May 01, 2024 is 77.28.
- The all-time high SouthState stock closing price was 87.79 on January 14, 2022.
- The SouthState 52-week high stock price is 87.77, which is 13.6% above the current share price.
- The SouthState 52-week low stock price is 59.51, which is 23% below the current share price.
- The average SouthState stock price for the last 52 weeks is 74.70.
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 |
| 2024 |
81.3016 |
84.5000 |
86.5665 |
75.7000 |
77.2800 |
-7.89% |
| 2023 |
71.1353 |
73.3955 |
86.3976 |
59.0920 |
83.9039 |
13.84% |
| 2022 |
78.3672 |
78.4509 |
87.7919 |
69.9347 |
73.7044 |
-2.39% |
| 2021 |
73.5971 |
65.9789 |
84.8997 |
59.7191 |
75.5101 |
13.48% |
| 2020 |
55.1360 |
77.6112 |
77.7988 |
38.9040 |
66.5403 |
-14.14% |
| 2019 |
65.4160 |
53.0054 |
77.9149 |
52.3677 |
77.4951 |
47.98% |
| 2018 |
71.5741 |
75.0146 |
80.3577 |
49.8957 |
52.3677 |
-30.03% |
| 2017 |
74.1461 |
73.8373 |
80.2461 |
67.3280 |
74.8428 |
1.25% |
| 2016 |
60.2550 |
57.7369 |
77.4742 |
50.0112 |
73.9219 |
23.64% |
| 2015 |
59.6924 |
53.5976 |
66.9920 |
48.9569 |
59.7895 |
8.71% |
| 2014 |
49.2025 |
52.7318 |
55.3686 |
44.8255 |
54.9997 |
2.26% |
| 2013 |
42.3942 |
33.2253 |
55.1901 |
32.8586 |
53.7831 |
67.92% |
| 2012 |
28.1223 |
23.2189 |
32.9538 |
23.1095 |
32.0296 |
41.28% |
| 2011 |
22.7599 |
25.3867 |
27.3467 |
18.7225 |
22.6718 |
-9.36% |
| 2010 |
25.3309 |
21.1752 |
30.8300 |
20.7410 |
25.0125 |
20.68% |
| 2009 |
18.4132 |
24.7054 |
24.7710 |
12.2692 |
20.7261 |
-17.54% |
| 2008 |
23.6312 |
22.4752 |
28.1219 |
19.0846 |
25.1352 |
11.23% |
| 2007 |
25.0553 |
29.4538 |
29.7966 |
20.5668 |
22.5965 |
-22.58% |
| 2006 |
25.2854 |
23.0684 |
29.9015 |
22.6723 |
29.1881 |
27.21% |
| 2005 |
21.2635 |
22.3412 |
23.7085 |
19.2786 |
22.9448 |
1.72% |
| 2004 |
20.6624 |
19.8505 |
26.3727 |
17.8625 |
22.5562 |
14.35% |
| 2003 |
17.4655 |
15.6462 |
21.1651 |
13.8187 |
19.7256 |
28.17% |
| 2002 |
16.5787 |
12.1430 |
20.2301 |
12.1430 |
15.3897 |
28.05% |
| 2001 |
11.0172 |
8.0551 |
13.4307 |
8.0551 |
12.0185 |
52.05% |
| 2000 |
10.0431 |
12.8396 |
13.3567 |
7.6105 |
7.9045 |
-39.46% |
| 1999 |
15.0637 |
15.1964 |
17.9960 |
12.8410 |
13.0556 |
-18.69% |
| 1998 |
14.8055 |
13.3584 |
18.2070 |
13.0077 |
16.0565 |
20.50% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Finance - Miscellaneous Services |
$5.772B |
$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 |
$168.338B |
19.28 |
| Blackstone (BX) |
United States |
$83.335B |
29.45 |
| Moody's (MCO) |
United States |
$67.585B |
37.37 |
| Grupo Financiero Banorte SAB De CV (GBOOY) |
Mexico |
$28.535B |
0.00 |
| Orix Corp Ads (IX) |
Japan |
$23.817B |
12.00 |
| Synchrony Financial (SYF) |
United States |
$17.660B |
8.78 |
| Royalty Pharma (RPRX) |
United States |
$16.549B |
6.31 |
| Brookfield Asset Management (BAM) |
Canada |
$15.779B |
29.15 |
| Equitable Holdings (EQH) |
United States |
$12.092B |
7.27 |
| XP (XP) |
Brazil |
$11.474B |
14.31 |
| Daiwa Securities Group (DSEEY) |
Japan |
$11.331B |
13.13 |
| Jefferies Financial Group (JEF) |
United States |
$9.131B |
24.19 |
| Houlihan Lokey (HLI) |
United States |
$8.811B |
29.44 |
| Globe Life (GL) |
United States |
$7.163B |
6.99 |
| Blue Owl Capital (OBDC) |
United States |
$6.197B |
8.24 |
| Rithm Capital (RITM) |
United States |
$5.381B |
5.08 |
| Jackson Financial (JXN) |
United States |
$5.289B |
5.33 |
| Euronet Worldwide (EEFT) |
United States |
$4.709B |
15.90 |
| Lazard (LAZ) |
United States |
$4.342B |
23.19 |
| StepStone Group (STEP) |
United States |
$3.982B |
31.92 |
| Freedom Holding (FRHC) |
|
$3.762B |
0.00 |
| Virtu Financial (VIRT) |
United States |
$3.431B |
14.28 |
| Cleanspark (CLSK) |
United States |
$3.244B |
0.00 |
| Abrdn (SLFPY) |
United Kingdom |
$3.175B |
0.00 |
| AXOS FINANCIAL, INC (AX) |
United States |
$2.880B |
7.85 |
| Cielo SA (CIOXY) |
Brazil |
$2.748B |
6.38 |
| Lufax Holding (LU) |
China |
$2.517B |
0.00 |
| StoneX Group (SNEX) |
United States |
$2.291B |
9.83 |
| PJT Partners (PJT) |
United States |
$2.260B |
28.90 |
| Highest Performances Holdings (HPH) |
China |
$2.179B |
0.00 |
| CI Financial (CIXXF) |
Canada |
$1.901B |
5.25 |
| Blue Owl Capital III (OBDE) |
United States |
$1.851B |
0.00 |
| Columbia Financial (CLBK) |
United States |
$1.743B |
53.55 |
| Triumph Financial (TFIN) |
United States |
$1.642B |
53.71 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.513B |
8.08 |
| WisdomTree (WT) |
United States |
$1.351B |
21.19 |
| PPDAI Group (FINV) |
China |
$1.348B |
3.88 |
| Perella Weinberg Partners (PWP) |
United States |
$1.288B |
33.16 |
| MidCap Financial Investment (MFIC) |
United States |
$0.992B |
8.54 |
| NerdWallet (NRDS) |
United States |
$0.968B |
0.00 |
| PRA (PRAA) |
United States |
$0.936B |
0.00 |
| LendingClub (LC) |
United States |
$0.836B |
22.12 |
| Guild Holdings (GHLD) |
United States |
$0.824B |
18.74 |
| P10 (PX) |
United States |
$0.823B |
8.45 |
| Hut 8 (HUT) |
Canada |
$0.703B |
0.00 |
| TeraWulf (WULF) |
United States |
$0.656B |
0.00 |
| Vinci Partners Investments (VINP) |
Brazil |
$0.576B |
12.31 |
| AlTi Global (ALTI) |
United States |
$0.549B |
4.22 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.527B |
0.00 |
| Core Scientific (CORZ) |
United States |
$0.521B |
0.00 |
| Atlanticus Holdings (ATLC) |
United States |
$0.392B |
6.25 |
| Alerus Financial (ALRS) |
United States |
$0.389B |
13.49 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.388B |
0.00 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.359B |
9.10 |
| Core Scientific (CORZQ) |
United States |
$0.346B |
0.00 |
| Applied Digital (APLD) |
United States |
$0.332B |
0.00 |
| Forge Global Holdings (FRGE) |
United States |
$0.330B |
0.00 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.301B |
7.19 |
| NewtekOne (NEWT) |
United States |
$0.277B |
6.66 |
| HIVE Digital Technologies (HIVE) |
Canada |
$0.273B |
0.00 |
| Primis Financial (FRST) |
United States |
$0.240B |
10.34 |
| Mvb Financial (MVBF) |
United States |
$0.231B |
9.61 |
| SWK Holdings (SWKH) |
United States |
$0.216B |
11.88 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.203B |
0.00 |
| Ponce Financial (PDLB) |
United States |
$0.191B |
32.16 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.188B |
8.85 |
| X Financial (XYF) |
China |
$0.185B |
1.10 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.181B |
4.78 |
| Community West Bancshares (CWBC) |
United States |
$0.153B |
9.08 |
| Lument Finance Trust (LFT) |
United States |
$0.123B |
9.44 |
| Bitcoin Depot (BTM) |
United States |
$0.117B |
0.00 |
| Oportun Financial (OPRT) |
United States |
$0.113B |
0.00 |
| Finward Bancorp (FNWD) |
United States |
$0.105B |
6.80 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.104B |
0.00 |
| Heritage Global (HGBL) |
United States |
$0.092B |
7.03 |
| Focus Impact BH3 Acquisition (BHAC) |
United States |
$0.085B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.080B |
0.00 |
| GRIID Infrastructure (GRDI) |
|
$0.064B |
0.00 |
| PBCO Financial (PBCO) |
United States |
$0.061B |
9.70 |
| MoneyHero (MNY) |
Singapore |
$0.061B |
0.00 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.055B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.049B |
0.00 |
| Stronghold Digital Mining (SDIG) |
United States |
$0.048B |
0.00 |
| 9F (JFU) |
China |
$0.037B |
0.00 |
| Lichen China (LICN) |
China |
$0.037B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.026B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.024B |
0.00 |
| BTCS (BTCS) |
United States |
$0.023B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.016B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.013B |
0.00 |
| Magic Empire Global (MEGL) |
Hong Kong, SAR China |
$0.013B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.013B |
0.00 |
| BitFuFu (FUFU) |
Singapore |
$0.012B |
0.00 |
| CaliberCos (CWD) |
United States |
$0.012B |
0.00 |
| Beneficient (BENF) |
United States |
$0.011B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.010B |
9.77 |
| Top KingWin (TCJH) |
China |
$0.009B |
0.00 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.008B |
0.00 |
| LM Funding America (LMFA) |
United States |
$0.006B |
0.00 |
| BTC Digital (BTCT) |
China |
$0.005B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.005B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.001B |
0.00 |
| Burford Capital (BUR) |
|
$0.000B |
5.58 |
| Intercorp Financial Services (IFS) |
Peru |
$0.000B |
8.56 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.000B |
0.00 |
