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 June 06, 2025 is 89.72.
- The all-time high SouthState stock closing price was 110.70 on November 25, 2024.
- The SouthState 52-week high stock price is 114.27, which is 27.4% above the current share price.
- The SouthState 52-week low stock price is 70.68, which is 21.2% below the current share price.
- The average SouthState stock price for the last 52 weeks is 94.38.
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 |
93.1080 |
95.9333 |
107.1390 |
80.1048 |
89.7200 |
-8.81% |
| 2024 |
86.8384 |
82.1173 |
110.6990 |
69.7375 |
98.3860 |
20.66% |
| 2023 |
69.1466 |
71.3588 |
83.9614 |
57.4368 |
81.5380 |
13.79% |
| 2022 |
76.1917 |
76.2694 |
85.3506 |
67.9930 |
71.6591 |
-2.39% |
| 2021 |
71.5413 |
64.1301 |
82.5153 |
58.0557 |
73.4103 |
13.51% |
| 2020 |
53.6136 |
75.4673 |
75.6497 |
37.8369 |
64.6757 |
-14.17% |
| 2019 |
63.6064 |
51.5402 |
75.7626 |
50.9201 |
75.3543 |
47.99% |
| 2018 |
69.5944 |
72.9468 |
78.1331 |
48.5164 |
50.9201 |
-30.04% |
| 2017 |
72.1055 |
71.8045 |
78.0368 |
65.4744 |
72.7798 |
1.24% |
| 2016 |
58.6012 |
56.1609 |
75.3413 |
48.6414 |
71.8867 |
23.61% |
| 2015 |
58.0635 |
52.1351 |
65.1628 |
47.6210 |
58.1574 |
8.71% |
| 2014 |
47.8589 |
51.2949 |
53.8578 |
43.6002 |
53.4989 |
2.26% |
| 2013 |
41.2362 |
32.3163 |
53.6862 |
31.9596 |
52.3175 |
67.94% |
| 2012 |
27.3530 |
22.5852 |
32.0523 |
22.4787 |
31.1532 |
41.27% |
| 2011 |
22.1384 |
24.6913 |
26.5986 |
18.2142 |
22.0530 |
-9.35% |
| 2010 |
24.6398 |
20.5968 |
29.9889 |
20.1746 |
24.3273 |
20.67% |
| 2009 |
17.9141 |
24.0457 |
24.1096 |
11.9387 |
20.1600 |
-17.59% |
| 2008 |
22.9983 |
21.8758 |
27.3687 |
18.5720 |
24.4641 |
11.23% |
| 2007 |
24.1650 |
27.2887 |
27.6062 |
20.0098 |
21.9939 |
-18.67% |
| 2006 |
23.4284 |
21.3709 |
27.7035 |
21.0072 |
27.0425 |
27.22% |
| 2005 |
19.6983 |
20.6950 |
21.9626 |
17.8603 |
21.2564 |
1.73% |
| 2004 |
18.2665 |
17.5147 |
23.2661 |
15.7629 |
20.8942 |
20.05% |
| 2003 |
15.4042 |
13.7983 |
18.6745 |
12.1866 |
17.4045 |
28.24% |
| 2002 |
13.4904 |
9.7805 |
16.2951 |
9.7805 |
13.5721 |
40.21% |
| 2001 |
8.8735 |
6.4890 |
10.8189 |
6.4890 |
9.6801 |
52.02% |
| 2000 |
8.0644 |
10.2615 |
10.6759 |
6.1280 |
6.3677 |
-38.99% |
| 1999 |
12.0296 |
12.1149 |
14.3834 |
10.2656 |
10.4364 |
-18.47% |
| 1998 |
10.9148 |
9.6345 |
14.5150 |
9.3796 |
12.8006 |
33.21% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Finance - Miscellaneous Services |
$9.106B |
$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 |
$211.907B |
22.14 |
| Blackstone (BX) |
United States |
$102.479B |
29.57 |
| Brookfield Asset Management (BAM) |
Canada |
$92.770B |
37.85 |
| Moody's (MCO) |
United States |
$87.962B |
37.79 |
| Coinbase Global (COIN) |
United States |
$63.792B |
35.79 |
| Grupo Financiero Banorte SAB De CV (GBOOY) |
Mexico |
$25.572B |
0.00 |
| Orix Corp Ads (IX) |
Japan |
$24.401B |
10.61 |
| Synchrony Financial (SYF) |
United States |
$22.542B |
8.12 |
| SoFi Technologies (SOFI) |
United States |
$15.740B |
83.76 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$14.128B |
178.06 |
| BB Seguridade Participacoes SA (BBSEY) |
Brazil |
$13.060B |
8.27 |
| Houlihan Lokey (HLI) |
United States |
$12.361B |
28.20 |
| Jefferies Financial Group (JEF) |
United States |
$10.810B |
17.07 |
| XP (XP) |
Brazil |
$10.593B |
12.72 |
| Daiwa Securities Group (DSEEY) |
Japan |
$9.343B |
8.99 |
| Freedom Holding (FRHC) |
|
$9.139B |
29.26 |
| Blue Owl Capital (OBDC) |
United States |
$7.446B |
8.05 |
| Galaxy Digital (GLXY) |
United States |
$6.928B |
0.00 |
| StepStone Group (STEP) |
United States |
$6.759B |
28.32 |
| Virtu Financial (VIRT) |
United States |
$6.453B |
11.40 |
| Rithm Capital (RITM) |
United States |
$6.012B |
5.32 |
| Marathon Digital Holdings (MARA) |
United States |
$5.553B |
71.73 |
| Upstart Holdings (UPST) |
United States |
$5.169B |
0.00 |
| Lazard (LAZ) |
United States |
$5.062B |
20.04 |
| Euronet Worldwide (EEFT) |
United States |
$4.838B |
14.78 |
| Abrdn (SLFPY) |
United Kingdom |
$4.579B |
0.00 |
| StoneX Group (SNEX) |
United States |
$4.166B |
14.34 |
| Intercorp Financial Services (IFS) |
Peru |
$4.157B |
9.69 |
| AXOS FINANCIAL, INC (AX) |
United States |
$4.035B |
9.65 |
| PJT Partners (PJT) |
United States |
$3.768B |
30.42 |
| Core Scientific (CORZ) |
United States |
$3.630B |
0.00 |
| Riot Platforms (RIOT) |
United States |
$3.519B |
0.00 |
| CI Financial (CIXXF) |
Canada |
$3.320B |
8.22 |
| Applied Digital (APLD) |
United States |
$3.119B |
0.00 |
| Marex Group (MRX) |
United Kingdom |
$3.076B |
12.69 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$3.072B |
11.49 |
| Inter (INTR) |
Brazil |
$3.065B |
17.00 |
| Community Financial System (CBU) |
United States |
$2.993B |
15.52 |
| Burford Capital (BUR) |
|
$2.915B |
14.33 |
| Cleanspark (CLSK) |
United States |
$2.750B |
0.00 |
| Lufax Holding (LU) |
China |
$2.513B |
0.00 |
| Bread Financial Holdings (BFH) |
United States |
$2.400B |
6.64 |
| PPDAI Group (FINV) |
China |
$2.173B |
5.92 |
| Hut 8 (HUT) |
United States |
$1.935B |
0.00 |
| IREN (IREN) |
Australia |
$1.832B |
0.00 |
| TeraWulf (WULF) |
United States |
$1.673B |
0.00 |
| Perella Weinberg Partners (PWP) |
United States |
$1.648B |
14.24 |
| Columbia Financial (CLBK) |
United States |
$1.483B |
45.58 |
| WisdomTree (WT) |
United States |
$1.457B |
14.79 |
| Triumph Financial (TFIN) |
United States |
$1.377B |
133.64 |
| Pagaya Technologies (PGY) |
United States |
$1.326B |
29.18 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.262B |
6.86 |
| MidCap Financial Investment (MFIC) |
United States |
$1.220B |
7.88 |
| LendingClub (LC) |
United States |
$1.211B |
22.55 |
| P10 (PX) |
United States |
$1.107B |
9.87 |
| Acadian Asset Management (AAMI) |
United States |
$1.091B |
10.59 |
| CTT Correios De Portugal, S.A (CTTPY) |
Portugal |
$1.087B |
25.38 |
| Guild Holdings (GHLD) |
United States |
$0.881B |
9.19 |
| Burke & Herbert Financial Services (BHRB) |
United States |
$0.861B |
7.56 |
| NerdWallet (NRDS) |
United States |
$0.831B |
0.00 |
| X Financial (XYF) |
China |
$0.818B |
4.11 |
| Atlanticus Holdings (ATLC) |
United States |
$0.781B |
9.98 |
| Coincheck Group (CNCK) |
United States |
$0.733B |
0.00 |
| PRA (PRAA) |
United States |
$0.583B |
9.24 |
| BitFuFu (FUFU) |
Singapore |
$0.574B |
176.00 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.546B |
0.00 |
| Alerus Financial (ALRS) |
United States |
$0.542B |
13.60 |
| AlTi Global (ALTI) |
United States |
$0.518B |
0.00 |
| Vinci Partners Investments (VINP) |
Brazil |
$0.512B |
15.61 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.439B |
8.40 |
| HIVE Digital Technologies (HIVE) |
Canada |
$0.376B |
0.00 |
| Community West Bancshares (CWBC) |
United States |
$0.343B |
11.68 |
| Ponce Financial (PDLB) |
United States |
$0.320B |
21.90 |
| Resolute Holdings Management (RHLD) |
United States |
$0.310B |
0.00 |
| Oportun Financial (OPRT) |
United States |
$0.308B |
9.01 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.301B |
7.93 |
| Bitcoin Depot (BTM) |
United States |
$0.300B |
0.00 |
| Waton Financial (WTF) |
Hong Kong, SAR China |
$0.296B |
0.00 |
| Antalpha Platform Holding (ANTA) |
Singapore |
$0.295B |
0.00 |
| NewtekOne (NEWT) |
United States |
$0.284B |
5.61 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.279B |
19.56 |
| Primis Financial (FRST) |
United States |
$0.241B |
0.00 |
| Canaan (CAN) |
China |
$0.223B |
0.00 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.206B |
12.09 |
| Fold Holdings (FLD) |
United States |
$0.204B |
0.00 |
| Forge Global Holdings (FRGE) |
United States |
$0.183B |
0.00 |
| ALT5 Sigma (ALTS) |
United States |
$0.178B |
0.00 |
| SWK Holdings (SWKH) |
United States |
$0.175B |
7.18 |
| Lument Finance Trust (LFT) |
United States |
$0.134B |
6.92 |
| Finward Bancorp (FNWD) |
United States |
$0.129B |
38.64 |
| Pearl Diver Credit (PDCC) |
|
$0.111B |
0.00 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.081B |
0.00 |
| Cannabis Wheaton Income (CBWTF) |
Canada |
$0.079B |
5.96 |
| PBCO Financial (PBCO) |
United States |
$0.076B |
9.20 |
| Heritage Global (HGBL) |
United States |
$0.072B |
17.00 |
| BTCS (BTCS) |
United States |
$0.055B |
0.00 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.039B |
0.00 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.035B |
4.08 |
| Plutus Financial Group (PLUT) |
Hong Kong, SAR China |
$0.035B |
0.00 |
| MoneyHero (MNY) |
Singapore |
$0.033B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.030B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.029B |
0.00 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.026B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.023B |
0.00 |
| BTC Digital (BTCT) |
Singapore |
$0.021B |
0.00 |
| Sphere 3D (ANY) |
Canada |
$0.020B |
0.00 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.018B |
0.00 |
| 9F (JFU) |
China |
$0.017B |
0.00 |
| Top KingWin (WAI) |
China |
$0.015B |
0.00 |
| Highest Performances Holdings (MAAS) |
China |
$0.013B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.012B |
10.56 |
| LM Funding America (LMFA) |
United States |
$0.010B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.009B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.009B |
0.00 |
| Beeline Holdings (BLNE) |
United States |
$0.007B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.007B |
1.54 |
| Powell Max (PMAX) |
Hong Kong, SAR China |
$0.006B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.005B |
0.00 |
| Magic Empire Global (MEGL) |
Hong Kong, SAR China |
$0.005B |
0.00 |
| CaliberCos (CWD) |
United States |
$0.003B |
0.00 |
| Beneficient (BENF) |
United States |
$0.003B |
0.00 |
| Lichen (LICN) |
China |
$0.003B |
0.00 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.002B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.002B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.001B |
0.00 |
