SouthState Corp (SSB)
80.78
+0.13
(+0.16%)
USD |
NYSE |
May 08, 16:00
80.78
0.00 (0.00%)
After-Hours: 20:00
SouthState Price: 80.78 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 80.58 | 81.15 | 80.38 | 80.65 | 442155.0 |
May 06, 2024 | 79.50 | 80.53 | 78.93 | 80.30 | 410767.0 |
May 03, 2024 | 79.41 | 79.75 | 78.43 | 78.57 | 284971.0 |
May 02, 2024 | 78.78 | 78.78 | 77.33 | 78.25 | 340401.0 |
May 01, 2024 | 76.45 | 78.70 | 76.25 | 77.28 | 448458.0 |
Apr 30, 2024 | 76.24 | 76.88 | 75.64 | 75.70 | 487341.0 |
Apr 29, 2024 | 77.62 | 78.48 | 76.69 | 77.08 | 564077.0 |
Apr 26, 2024 | 77.60 | 80.54 | 77.60 | 77.95 | 466802.0 |
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 |
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
74.57
Average
77.13
Median
Jan 27 2023
Price Benchmarks
Bar Harbor Bankshares Inc | 26.27 |
Evans Bancorp Inc | 25.84 |
Park National Corp | 137.89 |
Tompkins Financial Corp | 47.33 |
Blue Ridge Bankshares Inc | 2.67 |
Price Related Metrics
PE Ratio | 13.18 |
PS Ratio | 3.718 |
Price to Book Value | 1.109 |
Price to Free Cash Flow | 8.492 |
Earnings Yield | 7.59% |
Market Cap | 6.155B |
Normalized PE Ratio | 12.92 |