SouthState Corp (SSB)
77.95
-1.01
(-1.28%)
USD |
NYSE |
Apr 26, 16:00
78.00
+0.05
(+0.06%)
After-Hours: 20:00
SouthState Price: 77.95 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 26, 2024 | 77.60 | 80.54 | 77.60 | 77.95 | 466247.0 |
| Apr 25, 2024 | 79.74 | 79.74 | 77.95 | 78.96 | 603259.0 |
| Apr 24, 2024 | 79.00 | 80.32 | 78.81 | 80.14 | 381717.0 |
| Apr 23, 2024 | 79.05 | 80.55 | 79.05 | 79.84 | 426783.0 |
| Apr 22, 2024 | 78.34 | 80.05 | 77.92 | 79.25 | 573503.0 |
| Apr 19, 2024 | 76.27 | 78.41 | 76.27 | 78.33 | 661692.0 |
| Apr 18, 2024 | 76.05 | 76.88 | 75.86 | 76.52 | 414951.0 |
| Apr 17, 2024 | 77.27 | 77.56 | 75.99 | 76.09 | 410696.0 |
| Apr 16, 2024 | 77.22 | 77.85 | 76.30 | 76.45 | 431230.0 |
| Apr 15, 2024 | 78.87 | 79.92 | 77.38 | 78.01 | 489572.0 |
| Apr 12, 2024 | 77.93 | 79.05 | 77.89 | 78.56 | 350869.0 |
| Apr 11, 2024 | 78.88 | 79.31 | 77.51 | 79.08 | 368479.0 |
| Apr 10, 2024 | 80.54 | 80.60 | 78.45 | 78.71 | 477614.0 |
| Apr 09, 2024 | 82.77 | 83.05 | 81.93 | 82.74 | 324579.0 |
| Apr 08, 2024 | 81.80 | 82.54 | 81.72 | 82.50 | 321622.0 |
| Apr 05, 2024 | 79.58 | 81.46 | 79.58 | 81.39 | 443100.0 |
| Apr 04, 2024 | 81.26 | 81.80 | 79.82 | 80.08 | 369902.0 |
| Apr 03, 2024 | 80.38 | 80.92 | 79.92 | 80.01 | 331869.0 |
| Apr 02, 2024 | 82.18 | 82.39 | 80.30 | 80.87 | 482269.0 |
| Apr 01, 2024 | 84.52 | 84.52 | 82.90 | 83.21 | 369612.0 |
| Mar 28, 2024 | 84.13 | 85.17 | 83.93 | 85.03 | 384693.0 |
| Mar 27, 2024 | 81.53 | 84.17 | 81.53 | 84.13 | 280189.0 |
| Mar 26, 2024 | 81.87 | 81.97 | 80.59 | 80.94 | 266024.0 |
| Mar 25, 2024 | 81.50 | 82.41 | 80.85 | 81.07 | 240908.0 |
| Mar 22, 2024 | 83.29 | 83.67 | 81.24 | 81.42 | 363157.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
42.90
Minimum
May 13 2020
93.14
Maximum
Jan 14 2022
74.55
Average
77.00
Median
Feb 24 2020
Price Benchmarks
| Bar Harbor Bankshares Inc | 25.51 |
| Evans Bancorp Inc | 26.07 |
| Park National Corp | 134.33 |
| Tompkins Financial Corp | 46.33 |
| Blue Ridge Bankshares Inc | 2.51 |
Price Related Metrics
| PE Ratio | 12.07 |
| PS Ratio | 3.506 |
| Price to Book Value | 1.074 |
| Price to Free Cash Flow | 11.74 |
| Earnings Yield | 8.29% |
| Market Cap | 5.944B |
| Normalized PE Ratio | 11.75 |