SouthState Corp (SSB)
109.00
+2.17
(+2.03%)
USD |
NYSE |
Nov 22, 16:00
109.03
+0.03
(+0.03%)
After-Hours: 20:00
SouthState Price: 109.00 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 107.43 | 109.17 | 107.01 | 109.00 | 669143.0 |
| Nov 21, 2024 | 105.82 | 107.88 | 105.15 | 106.83 | 342813.0 |
| Nov 20, 2024 | 104.74 | 105.06 | 102.98 | 104.82 | 752125.0 |
| Nov 19, 2024 | 104.40 | 105.83 | 103.96 | 105.09 | 318824.0 |
| Nov 18, 2024 | 107.13 | 107.13 | 105.22 | 105.58 | 334603.0 |
| Nov 15, 2024 | 107.00 | 107.86 | 104.84 | 106.07 | 711151.0 |
| Nov 14, 2024 | 107.71 | 107.97 | 105.81 | 106.49 | 542832.0 |
| Nov 13, 2024 | 108.13 | 110.69 | 106.82 | 106.85 | 579449.0 |
| Nov 12, 2024 | 110.49 | 112.04 | 108.24 | 108.37 | 517560.0 |
| Nov 11, 2024 | 110.00 | 113.14 | 109.93 | 110.98 | 636976.0 |
| Nov 08, 2024 | 108.23 | 109.12 | 106.55 | 108.39 | 423365.0 |
| Nov 07, 2024 | 110.44 | 110.80 | 106.74 | 107.70 | 805607.0 |
| Nov 06, 2024 | 106.63 | 111.99 | 105.68 | 111.42 | 1.890M |
| Nov 05, 2024 | 95.74 | 97.87 | 95.02 | 97.73 | 439446.0 |
| Nov 04, 2024 | 96.45 | 96.53 | 95.01 | 95.65 | 343048.0 |
| Nov 01, 2024 | 98.11 | 98.98 | 96.93 | 97.42 | 445528.0 |
| Oct 31, 2024 | 100.04 | 100.25 | 97.51 | 97.53 | 349697.0 |
| Oct 30, 2024 | 97.69 | 101.50 | 97.42 | 99.80 | 572049.0 |
| Oct 29, 2024 | 98.19 | 98.52 | 97.57 | 98.23 | 384381.0 |
| Oct 28, 2024 | 96.97 | 98.96 | 96.21 | 98.47 | 414687.0 |
| Oct 25, 2024 | 99.00 | 99.02 | 95.58 | 95.78 | 491161.0 |
| Oct 24, 2024 | 98.63 | 99.34 | 95.77 | 98.06 | 551985.0 |
| Oct 23, 2024 | 96.56 | 97.41 | 95.56 | 96.64 | 731154.0 |
| Oct 22, 2024 | 96.81 | 97.55 | 96.02 | 97.20 | 417204.0 |
| Oct 21, 2024 | 101.75 | 101.75 | 96.44 | 96.52 | 424135.0 |
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
111.42
Maximum
Nov 06 2024
76.22
Average
78.18
Median
Price Benchmarks
| Cadence Bank | 38.88 |
| Banc of California Inc | 16.95 |
| Heartland Financial USA Inc | 67.53 |
| Synovus Financial Corp | 57.62 |
| UMB Financial Corp | 125.00 |
Price Related Metrics
| PE Ratio | 16.82 |
| PS Ratio | 5.070 |
| Price to Book Value | 1.408 |
| Earnings Yield | 5.94% |
| Market Cap | 8.316B |
| Normalized PE Ratio | 16.33 |