Southstate Stock Price History
| SSB Stock | USD 88.65 0.51 0.58% |
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 88.65, as last reported on the 2nd of November, with the highest price reaching 88.73 and the lowest price hitting 86.61 during the day.
If you're considering investing in SouthState Stock, it is important to understand the factors that can impact its price. SouthState owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0342, which indicates the firm had a -0.0342 % return per unit of risk over the last 3 months. SouthState exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate SouthState's Coefficient Of Variation of (2,568), risk adjusted performance of (0.02), and Variance of 2.95 to confirm the risk estimate we provide.
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 172 M. . At present, SouthState's Price Book Value Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price Earnings To Growth Ratio is expected to grow to 1.90, whereas Price To Sales Ratio is forecasted to decline to 2.29. SouthState Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 28th of January 1997 | 200 Day MA 94.72 | 50 Day MA 98.0914 | Beta 0.671 |
SouthState | Build AI portfolio with SouthState Stock |
Sharpe Ratio = -0.0342
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | SSB |
Estimated Market Risk
| 1.72 actual daily | 15 85% of assets are more volatile |
Expected Return
| -0.06 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.03 actual daily | 0 Most of other assets perform better |
Based on monthly moving average SouthState is not performing at its full potential. However, 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 SouthState to a well-diversified portfolio.
Price Book 1.1264 | Price Sales 3.8545 | Shares Float 99.7 M | Dividend Share 2.22 | Wall Street Target Price 115.0385 |
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 Price | September 4, 2025 | 103.55 |
| Lowest Price | October 30, 2025 | 88.14 |
SouthState November 2, 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 | 1.24 | |
| SouthState Price Daily Balance Of Power | 0.24 |
SouthState November 2, 2025 Stock Price Analysis
SouthState Stock Price History Data
The price series of SouthState for the period between Mon, Aug 4, 2025 and Sun, Nov 2, 2025 has a statistical range of 15.41 with a coefficient of variation of 4.45. The price distribution for the period has arithmetic mean of 97.21. The median price for the last 90 days is 98.85. The company completed stock split (105:100) on 7th of March 2007. SouthState had dividends distributed to its stock-holders on 2025-11-07.| Open | High | Low | Close | Volume | ||
11/02/2025 | 87.34 | 88.73 | 86.61 | 88.65 | ||
10/31/2025 | 87.34 | 88.73 | 86.61 | 88.65 | 679,861 | |
| 10/30/2025 | 88.03 | 89.58 | 87.96 | 88.14 | 966,147 | |
10/29/2025 | 89.42 | 90.43 | 88.10 | 88.35 | 1,113,464 | |
| 10/28/2025 | 90.23 | 90.58 | 89.38 | 89.72 | 898,392 | |
10/27/2025 | 90.61 | 91.05 | 89.96 | 90.43 | 872,109 | |
10/24/2025 | 90.67 | 91.33 | 89.83 | 90.47 | 950,345 | |
| 10/23/2025 | 92.94 | 92.94 | 89.49 | 89.92 | 1,964,848 | |
10/22/2025 | 94.65 | 95.80 | 93.81 | 93.87 | 715,204 | |
10/21/2025 | 94.16 | 95.09 | 94.05 | 94.57 | 666,676 | |
| 10/20/2025 | 93.42 | 95.05 | 92.49 | 94.51 | 710,722 | |
10/17/2025 | 92.81 | 93.18 | 91.50 | 92.47 | 763,250 | |
10/16/2025 | 96.25 | 96.69 | 90.20 | 91.41 | 1,121,039 | |
10/15/2025 | 99.30 | 99.84 | 96.51 | 96.90 | 575,852 | |
10/14/2025 | 95.86 | 99.35 | 95.86 | 98.94 | 406,217 | |
10/13/2025 | 95.04 | 96.70 | 94.65 | 96.20 | 608,312 | |
10/10/2025 | 99.66 | 99.86 | 93.81 | 93.88 | 806,772 | |
10/09/2025 | 100.14 | 100.47 | 98.48 | 98.85 | 498,163 | |
10/08/2025 | 100.65 | 100.88 | 99.47 | 99.55 | 354,586 | |
10/07/2025 | 101.07 | 102.11 | 99.28 | 100.01 | 656,559 | |
| 10/06/2025 | 100.15 | 102.18 | 99.61 | 100.76 | 998,500 | |
10/03/2025 | 98.50 | 99.74 | 98.41 | 99.37 | 917,009 | |
10/02/2025 | 98.24 | 98.99 | 97.54 | 97.95 | 521,761 | |
10/01/2025 | 98.34 | 99.12 | 97.63 | 98.46 | 536,058 | |
09/30/2025 | 99.64 | 100.16 | 97.70 | 98.87 | 610,200 | |
09/29/2025 | 101.56 | 101.56 | 98.25 | 99.33 | 797,059 | |
09/26/2025 | 100.97 | 101.66 | 100.34 | 101.17 | 307,448 | |
09/25/2025 | 100.57 | 100.57 | 99.18 | 100.10 | 347,924 | |
| 09/24/2025 | 100.69 | 101.73 | 99.51 | 100.24 | 337,344 | |
09/23/2025 | 100.39 | 102.17 | 100.12 | 100.30 | 466,200 | |
09/22/2025 | 100.76 | 101.81 | 99.64 | 100.04 | 775,183 | |
09/19/2025 | 103.23 | 103.23 | 101.38 | 101.39 | 1,932,146 | |
09/18/2025 | 101.81 | 103.60 | 101.46 | 103.45 | 638,800 | |
09/17/2025 | 100.49 | 103.35 | 100.43 | 101.22 | 928,709 | |
09/16/2025 | 100.86 | 100.93 | 98.86 | 100.28 | 563,606 | |
09/15/2025 | 101.43 | 102.49 | 100.25 | 100.81 | 524,100 | |
| 09/12/2025 | 102.06 | 102.29 | 101.22 | 101.25 | 569,164 | |
09/11/2025 | 101.31 | 102.47 | 100.91 | 102.20 | 512,020 | |
09/10/2025 | 100.77 | 101.77 | 100.25 | 101.40 | 513,331 | |
09/09/2025 | 101.96 | 102.77 | 100.12 | 101.03 | 763,016 | |
09/08/2025 | 103.41 | 103.48 | 101.36 | 102.19 | 689,800 | |
09/05/2025 | 103.97 | 105.00 | 102.49 | 103.01 | 1,362,500 | |
09/04/2025 | 102.00 | 103.60 | 101.42 | 103.55 | 862,536 | |
09/03/2025 | 102.90 | 103.50 | 100.22 | 101.40 | 821,300 | |
09/02/2025 | 100.78 | 102.78 | 100.46 | 102.76 | 969,678 | |
08/29/2025 | 101.87 | 102.59 | 101.43 | 102.06 | 564,907 | |
08/28/2025 | 102.17 | 102.61 | 100.94 | 101.73 | 907,825 | |
08/27/2025 | 99.62 | 102.49 | 99.62 | 101.76 | 766,829 | |
08/26/2025 | 98.98 | 100.57 | 98.98 | 100.04 | 602,360 | |
08/25/2025 | 100.13 | 100.13 | 99.14 | 99.19 | 457,622 | |
08/22/2025 | 97.00 | 100.93 | 96.54 | 100.42 | 780,968 | |
08/21/2025 | 95.90 | 97.19 | 95.71 | 96.44 | 418,544 | |
08/20/2025 | 96.49 | 96.89 | 95.59 | 96.60 | 575,162 | |
08/19/2025 | 95.85 | 97.17 | 95.68 | 96.35 | 540,541 | |
08/18/2025 | 95.33 | 96.00 | 95.01 | 95.99 | 531,720 | |
08/15/2025 | 97.73 | 97.80 | 95.38 | 95.40 | 813,110 | |
08/14/2025 | 96.32 | 97.70 | 96.06 | 97.53 | 654,089 | |
08/13/2025 | 96.16 | 97.73 | 95.62 | 97.66 | 623,041 | |
08/12/2025 | 92.81 | 95.60 | 92.76 | 95.51 | 725,157 | |
08/11/2025 | 92.27 | 92.84 | 92.03 | 92.04 | 936,264 | |
08/08/2025 | 92.11 | 92.90 | 91.41 | 92.22 | 899,265 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 76.8 M | 80.6 M | |
| Net Income Applicable To Common Shares | 534.8 M | 561.5 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.
Did you try this?
Run Sync Your Broker Now
Sync Your BrokerSync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors. |
| 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.
| Risk Adjusted Performance | (0.02) | |||
| Jensen Alpha | (0.26) | |||
| Total Risk Alpha | (0.36) | |||
| Treynor Ratio | (0.04) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Piotroski F Score Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals | |
| Volatility Analysis Get historical volatility and risk analysis based on latest market data | |
| Fundamentals Comparison Compare fundamentals across multiple equities to find investing opportunities | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios |