South State Stock Price History (NASDAQ:SSB)

Add to My Stocks
$86.75 $1.7 (2%) SSB stock closing price Jan 20, 2017 (Closing)

South State stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with South State price to earnings ratio data. The stock price was at a 5 year high of 91.6 on 08 Dec, 2016 as seen from South State stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1384.5587.3584.5586.308680720.404.50
2017-01-1285.1085.5583.9084.3012252519.934.39
2017-01-1185.3585.9584.6785.558636920.234.46
2017-01-1085.6086.2584.8085.5011106920.214.46
2017-01-0987.6087.6085.6585.708309520.264.47
2017-01-0687.7088.3087.4088.007993720.804.59
2017-01-0588.8588.9586.8387.4012718920.664.55
2017-01-0487.5589.0587.0588.905822121.024.63
2017-01-0388.4088.6086.4687.306950920.644.55
2016-12-3087.3588.6186.6087.405388320.664.55
2016-12-2988.0088.3686.6587.303499920.644.55
2016-12-2888.3088.3087.5087.853079920.774.58
2016-12-2788.0588.6587.6588.253497620.864.60
2016-12-2387.7588.3586.7588.105720720.834.59
2016-12-2288.4088.9087.4087.558456020.704.56
2016-12-2187.5089.0086.6688.5012592020.924.61
2016-12-2086.7088.0585.5087.5513579820.704.56
2016-12-1985.2586.5084.4586.0015750120.334.48
2016-12-1687.4087.9085.7085.8520252520.304.47
2016-12-1587.7588.6587.2087.4510093620.674.56
2016-12-1487.3588.4586.7087.359054120.654.55
2016-12-1388.6589.4087.3088.059553320.824.59
2016-12-1290.1090.5087.8588.457835520.914.61
2016-12-0990.9591.8590.3090.457949621.384.71
2016-12-0889.8091.8089.8091.6012116521.664.77
2016-12-0787.8089.3586.8089.2510683321.104.65
2016-12-0686.7588.2086.0588.058500520.824.59
2016-12-0585.7086.8585.6086.656816120.494.52
2016-12-0285.2085.6584.2584.756610420.044.42
2016-12-0185.2587.1084.5585.806168820.284.47
2016-11-3086.2586.2584.8584.956107220.084.43
2016-11-2984.2085.8083.7585.309769620.174.45
2016-11-2886.6587.1584.5084.857533720.064.42
2016-11-2587.1087.4586.5087.303992120.644.55
2016-11-240.000.000.0087.200N/AN/A
2016-11-2386.8087.4585.9087.208212820.624.54
2016-11-2285.2087.1085.2086.707815920.504.52
2016-11-2185.2585.9583.8085.205239720.144.44
2016-11-1883.8085.3083.4085.207469520.144.44
2016-11-1783.4084.0082.8583.708457319.794.36
2016-11-1682.8584.4581.7083.409404819.724.35
2016-11-1584.0584.6783.0083.2010862219.674.34
2016-11-1483.4087.7583.4085.0014597320.104.43
2016-11-1180.0084.0579.3583.8015647519.814.37
2016-11-1076.7580.3076.2579.9012469018.894.16
2016-11-0972.3576.0571.9575.8514341817.933.95
2016-11-0872.5572.8571.8571.955392517.013.75
2016-11-0772.0073.3571.7072.859829817.223.80
2016-11-0471.4071.7571.1071.206710716.833.71
2016-11-0371.4071.7570.7571.306199616.863.72
2016-11-0272.6072.6070.8571.105429816.813.71
2016-11-0173.0073.8072.3072.608015317.163.78
2016-10-3172.6073.8072.5073.3513360317.343.82
2016-10-2872.7272.7271.6872.566120317.153.78
2016-10-2773.4473.5272.3272.474524717.133.78
2016-10-2672.3373.9172.3372.8920467217.233.80
2016-10-2572.5472.9771.9672.8111238717.213.79
2016-10-2473.3073.3072.2572.598988417.163.78
2016-10-2173.2475.4172.6473.039052717.773.83
2016-10-2074.0274.4573.3573.604887417.913.86
2016-10-1973.6074.3573.3974.108460218.033.89
2016-10-1873.7373.8273.0873.565825717.903.86
2016-10-1774.1574.2173.1373.165112417.803.84
2016-10-1474.1174.8173.4574.224428818.063.89
2016-10-1375.4475.4472.9373.456167417.873.85
2016-10-1275.6776.3275.5375.725162318.423.97
2016-10-1176.4676.6375.3275.725455118.423.97
2016-10-1076.0276.8176.0276.483430618.614.01
2016-10-0775.9376.0374.9975.884440618.463.98
2016-10-0675.5375.9875.0075.876492718.463.98
2016-10-0574.5476.0474.5475.6910696318.423.97
2016-10-0474.4174.6173.8174.395442318.103.90
2016-10-0374.9075.5273.7574.337606818.093.90
2016-09-3073.7375.2573.6175.0414890318.263.94
2016-09-2975.0975.5573.5673.607781117.913.86
2016-09-2874.6475.2873.9775.116420218.283.94
2016-09-2773.8374.6973.8374.523862418.133.91
2016-09-2674.9675.9173.7773.927864117.993.88
2016-09-2375.1875.7874.7575.538920718.383.96
2016-09-2275.3875.6375.0875.547999318.383.96
2016-09-2175.0575.7375.0075.369058418.343.95
2016-09-2075.0075.4474.6775.004865618.253.93
2016-09-1974.1574.9874.1574.879347018.223.93
2016-09-1674.8374.9873.6874.0216776018.013.88
2016-09-1574.5974.9074.1074.877796418.223.93
2016-09-1475.0975.8974.2574.345240118.093.90
2016-09-1375.4876.1674.8975.287984218.323.95
2016-09-1275.7776.2375.0976.237303418.554.00
2016-09-0976.5076.9675.6975.817070718.453.98
Get more Data

South State Stock Chart

View SSB PE ratio, PS ratio stocks charts and compare with peers.
SSB Chart
Note: Compare South State stock price history with the index and industry peers.

South State Historical Prices: Past 5 years

Max Stock Price 91.6 Dec 08,2016
Min Stock Price 29.46 Mar 06,2012
Avg Stock Price 58.98

South State Historical PE ratio: Past 5 years

Max PE Ratio 30.07 Dec 26,2013
Min PE Ratio 14.58 Feb 11,2016
Avg PE Ratio 21.15

South State Historical PS ratio: Past 5 years

Max PS Ratio 5.12 Dec 26,2013
Min PS Ratio 1.8 Mar 06,2012
Avg PS Ratio 3.49

SSB Industry Peers

Company Price Change (%)
Bancorpsouth (BXS)29.950.15 (0.5%)
Hilltop (HTH)27.770.17 (0.62%)
Trustmark (TRMK)33.20.3 (0.91%)
Towne Bank (TOWN)31.80.3 (0.95%)
First Citizens Bancshares (FCNCA)359.512.73 (0.77%)

South State historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in South State stock analysis. South State stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 86.75 and 91820 shares of SSB were traded on 20 Jan, 2017. South State historical P/S ratio was at a high of 5.12 on 26 Dec, 2013 and a low of 0.98 on 09 Mar, 2009. .