South State Stock Price History (NASDAQ:SSB)

Add to My Stocks
$90.95 $0.75 (0.83%) SSB stock closing price Apr 24, 2017 (Closing)

View and download South State stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and South State P/E ratio data for the stock. The stock price was at a 5 year high of 91.7 on 03 Mar, 2017 as seen from South State stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2491.3092.5089.9090.9517630523.935.39
2017-04-2187.0590.7085.0190.2015833121.584.68
2017-04-2088.0090.0087.2889.959749221.524.67
2017-04-1987.6587.8586.7087.759474620.994.55
2017-04-1886.4587.2585.6586.955997720.804.51
2017-04-1786.1087.2085.4087.056655320.834.52
2017-04-1387.0087.6085.7585.8010629420.534.45
2017-04-1287.5087.9086.9087.3014089320.894.53
2017-04-1186.7587.9086.6587.6512114620.974.55
2017-04-1088.0588.7086.3087.2511388820.874.53
2017-04-0786.8088.3086.7588.2015068321.104.57
2017-04-0686.1587.7885.7587.456785920.924.54
2017-04-0588.6589.3586.0086.159640120.614.47
2017-04-0488.3088.6587.4088.007636921.054.56
2017-04-0389.4089.7087.8588.857282721.264.61
2017-03-3190.5590.5589.2589.3512617221.384.63
2017-03-3087.5590.8087.5590.7015943521.704.70
2017-03-2987.6087.7586.4587.556983320.954.54
2017-03-2885.6588.2084.6087.7511903520.994.55
2017-03-2785.0086.2583.5586.1010292520.604.47
2017-03-2485.8086.4585.1086.3010693820.654.48
2017-03-2384.2086.8084.2085.659953220.494.44
2017-03-2282.9084.7080.2584.2515673320.164.37
2017-03-2190.5090.5083.2583.8020832720.054.35
2017-03-2089.9590.2189.3089.9512337621.524.67
2017-03-1789.4090.2588.7090.2547012621.594.68
2017-03-1689.7090.1088.9589.907899021.514.66
2017-03-1588.9590.0088.5589.409859721.394.64
2017-03-1488.8589.1087.5588.855263921.264.61
2017-03-1388.8090.5088.7589.155908121.334.62
2017-03-1089.7090.1088.2088.857399821.264.61
2017-03-0991.1091.5089.6589.859298221.504.66
2017-03-0891.8092.1090.3090.958829421.764.72
2017-03-0791.2592.1590.6591.207885921.824.73
2017-03-0691.7091.9591.0091.3513540521.854.74
2017-03-0391.0591.8091.0091.707908321.944.76
2017-03-0291.7593.4090.6591.0514615821.784.72
2017-03-0190.8592.0090.8591.6011441421.914.75
2017-02-2890.7591.1088.9589.508473521.414.64
2017-02-2790.2590.9089.7590.9012540621.754.71
2017-02-2490.3090.6589.7090.158926121.574.68
2017-02-2390.7591.4089.3591.057805021.784.72
2017-02-2290.6591.7389.8590.7511378221.714.71
2017-02-2190.6591.0090.2091.009009221.774.72
2017-02-200.000.000.0090.450N/AN/A
2017-02-1789.5090.8589.0590.4512686921.644.69
2017-02-1689.4590.0088.7889.957882121.524.67
2017-02-1588.5589.4588.2089.457082821.404.64
2017-02-1486.6089.2586.6088.959007021.284.61
2017-02-1387.7588.2087.0087.507929920.934.54
2017-02-1087.2587.4586.0587.207170920.864.52
2017-02-0985.1586.8584.7586.8012712620.774.50
2017-02-0884.5084.5583.3584.5010656920.224.38
2017-02-0785.9586.2084.0585.007889620.344.41
2017-02-0686.3086.8585.7085.759332920.514.45
2017-02-0386.4586.9585.7586.7012479520.744.50
2017-02-0286.9087.1584.9585.5010324520.464.43
2017-02-0190.3091.1387.2587.3513473520.904.53
2017-01-3189.7090.9088.9089.4033243121.394.64
2017-01-3091.1091.3389.4090.1016545221.564.67
2017-01-2792.0092.0591.0091.6512783821.674.78
2017-01-2691.2591.6590.2591.5012531021.634.77
2017-01-2590.2091.5090.2091.3513963121.604.76
2017-01-2487.2589.7087.0589.3012002121.114.65
2017-01-2386.4087.2086.4087.059707020.584.54
2017-01-2085.2087.3085.0086.759182020.514.52
2017-01-1985.5085.6084.8585.0510896020.114.43
2017-01-1884.6585.5584.3085.5011552420.214.46
2017-01-1785.8585.8584.1084.2010487619.914.39
2017-01-160.000.000.0086.300N/AN/A
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
2017-01-020.000.000.0087.400N/AN/A
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
2016-12-260.000.000.0088.100N/AN/A
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
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 91.7 Mar 03,2017
Min Stock Price 31.78 Apr 25,2012
Avg Stock Price 62.08

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 21.21

South State Historical PS ratio: Past 5 years

Max PS Ratio 5.39 Apr 24,2017
Min PS Ratio 1.94 Apr 25,2012
Avg PS Ratio 3.64

SSB Industry Peers

Company Price Change (%)
Bancorpsouth (BXS)31.250.65 (2.12%)
Hilltop (HTH)28.140.73 (2.66%)
Trustmark (TRMK)32.830.63 (1.96%)
Fcb Financial Holdings (FCB)481 (2.13%)
First Citizens Bancshares (FCNCA)346.4210.1 (3%)

We provide South State historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick South State stock analysis. South State stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 90.95 and 176305 shares of SSB were traded on 24 Apr, 2017. .