Southstate Stock Price History

SSB Stock  USD 99.72  1.09  1.11%   
Below is the normalized historical share price chart for SouthState extending back to January 28, 1997. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of SouthState stands at 99.72, as last reported on the 18th of January 2025, with the highest price reaching 100.11 and the lowest price hitting 98.97 during the day.
IPO Date
28th of January 1997
200 Day MA
91.0535
50 Day MA
104.2898
Beta
0.658
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in SouthState Stock, it is important to understand the factors that can impact its price. At this point, SouthState is very steady. SouthState owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0361, which indicates the firm had a 0.0361% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for SouthState, which you can use to evaluate the volatility of the company. Please validate SouthState's Coefficient Of Variation of 9058.48, risk adjusted performance of 0.0159, and Semi Deviation of 1.97 to confirm if the risk estimate we provide is consistent with the expected return of 0.09%.
  
At present, SouthState's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock Total Equity is expected to grow to about 228.5 M, whereas Capital Stock is forecasted to decline to about 165.7 M. . At present, SouthState's Price To Sales Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price Earnings Ratio is expected to grow to 14.43, whereas Price Earnings To Growth Ratio is projected to grow to (6.29). SouthState Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0361

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskSSBHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.49
  actual daily
22
78% of assets are more volatile

Expected Return

 0.09
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.04
  actual daily
2
98% of assets perform better
Based on monthly moving average SouthState is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of SouthState by adding it to a well-diversified portfolio.
Price Book
1.709
Price Sales
6.0511
Shares Float
75.5 M
Dividend Share
2.1
Wall Street Target Price
120.7778

SouthState Stock Price History Chart

There are several ways to analyze SouthState Stock price data. The simplest method is using a basic SouthState candlestick price chart, which shows SouthState price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 25, 2024111.93
Lowest PriceJanuary 10, 202592.73

SouthState January 18, 2025 Stock Price Synopsis

Various analyses of SouthState's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell SouthState Stock. It can be used to describe the percentage change in the price of SouthState from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of SouthState Stock.
SouthState Price Rate Of Daily Change 1.01 
SouthState Price Action Indicator 0.73 
SouthState Price Daily Balance Of Power 0.96 

SouthState January 18, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in SouthState Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use SouthState intraday prices and daily technical indicators to check the level of noise trading in SouthState Stock and then apply it to test your longer-term investment strategies against SouthState.

SouthState Stock Price History Data

The price series of SouthState for the period between Sun, Oct 20, 2024 and Sat, Jan 18, 2025 has a statistical range of 19.2 with a coefficient of variation of 5.48. The price distribution for the period has arithmetic mean of 102.86. The median price for the last 90 days is 101.14. The company completed stock split (105:100) on 7th of March 2007. SouthState had dividends distributed to its stock-holders on 2024-11-08.
OpenHighLowCloseVolume
01/18/2025
 99.73  100.11  98.97  99.72 
01/17/2025 99.73  100.11  98.97  99.72  535,536 
01/16/2025 99.04  99.25  97.41  98.63  647,538 
01/15/2025 100.46  101.00  98.31  99.53  740,640 
01/14/2025 93.99  97.40  93.35  97.34  1,159,454 
01/13/2025 92.13  93.38  91.70  92.92  1,286,419 
01/10/2025 94.01  95.26  92.69  92.73  1,278,563 
01/08/2025 95.40  97.04  94.64  96.15  505,799 
01/07/2025 97.59  98.11  95.01  96.10  727,690 
01/06/2025 98.00  100.04  96.93  96.93  1,149,618 
01/03/2025 96.60  97.84  95.01  97.43  1,168,093 
01/02/2025 100.50  100.50  96.62  97.00  4,812,200 
12/31/2024 100.23  101.40  99.24  99.48  1,246,479 
12/30/2024 99.84  101.31  98.74  100.59  388,491 
12/27/2024 101.21  102.53  99.76  100.62  417,450 
12/26/2024 100.30  102.46  99.93  102.28  322,200 
12/24/2024 101.03  101.35  100.36  101.14  160,764 
12/23/2024 99.46  100.66  98.94  100.63  432,400 
12/20/2024 98.46  101.71  98.31  100.21  1,340,276 
12/19/2024 102.47  103.13  98.82  98.93  849,800 
12/18/2024 107.35  108.25  100.23  100.63  764,187 
12/17/2024 108.20  108.71  105.47  106.47  489,830 
12/16/2024 109.07  109.66  107.72  108.44  723,484 
12/13/2024 108.00  108.90  106.76  108.71  571,209 
12/12/2024 109.83  110.15  107.76  107.87  385,004 
12/11/2024 110.17  111.10  109.14  109.77  387,194 
12/10/2024 107.89  109.84  106.64  108.42  317,559 
12/09/2024 111.62  111.83  107.84  107.92  539,805 
12/06/2024 111.42  111.42  109.87  110.93  456,795 
12/05/2024 111.72  112.21  109.96  110.75  515,065 
12/04/2024 109.91  111.03  109.23  111.00  763,974 
12/03/2024 109.48  110.12  108.37  109.73  539,947 
12/02/2024 111.37  111.37  108.87  109.35  375,577 
11/29/2024 112.40  112.40  110.01  110.69  480,104 
11/27/2024 111.70  113.16  111.17  111.25  578,341 
11/26/2024 111.43  111.98  110.55  111.02  670,516 
11/25/2024 110.00  114.27  110.00  111.93  649,878 
11/22/2024 107.25  109.15  107.25  109.00  678,386 
11/21/2024 105.82  107.88  105.15  106.83  342,594 
11/20/2024 104.74  105.07  102.98  104.82  752,119 
11/19/2024 104.40  105.77  103.96  105.09  318,824 
11/18/2024 107.13  107.13  105.22  105.58  334,603 
11/15/2024 107.00  107.86  104.84  106.07  711,151 
11/14/2024 107.71  107.96  105.81  106.49  542,829 
11/13/2024 108.13  110.69  106.82  106.85  579,400 
11/12/2024 110.49  112.04  108.24  108.37  517,560 
11/11/2024 110.00  113.14  109.93  110.98  627,935 
11/08/2024 108.23  109.12  106.55  108.39  423,361 
11/07/2024 109.89  110.24  106.20  107.16  805,600 
11/06/2024 106.10  111.43  105.15  110.86  1,889,800 
11/05/2024 95.26  97.38  94.54  97.24  439,400 
11/04/2024 95.97  96.05  94.53  95.17  343,000 
11/01/2024 97.62  98.48  96.44  96.93  445,500 
10/31/2024 99.54  99.75  97.02  97.04  349,700 
10/30/2024 97.20  100.99  96.93  99.30  572,000 
10/29/2024 97.70  98.03  97.08  97.74  384,400 
10/28/2024 96.48  98.47  95.73  97.98  414,700 
10/25/2024 98.50  98.52  95.10  95.30  491,200 
10/24/2024 98.14  98.84  95.29  97.57  552,000 
10/23/2024 96.08  96.92  95.08  96.16  731,200 
10/22/2024 96.32  97.06  95.54  96.71  417,200 

About SouthState Stock history

SouthState investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for SouthState is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in SouthState will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing SouthState stock prices may prove useful in developing a viable investing in SouthState
Last ReportedProjected for Next Year
Common Stock Shares Outstanding88 M92.3 M
Net Income Applicable To Common Shares570.5 M599 M

SouthState Stock Technical Analysis

SouthState technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of SouthState technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of SouthState trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Latest Portfolios Now

   

Latest Portfolios

Quick portfolio dashboard that showcases your latest portfolios
All  Next Launch Module

SouthState Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for SouthState's price direction in advance. Along with the technical and fundamental analysis of SouthState Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of SouthState to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for SouthState Stock analysis

When running SouthState's price analysis, check to measure SouthState's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy SouthState is operating at the current time. Most of SouthState's value examination focuses on studying past and present price action to predict the probability of SouthState's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move SouthState's price. Additionally, you may evaluate how the addition of SouthState to your portfolios can decrease your overall portfolio volatility.
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Balance Of Power
Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges