SOUTHSTATE CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 77.95 USD | -1.28% |
|
-0.49% | -7.70% |
| Apr. 26 | SouthState Keeps Quarterly Cash Dividend at $0.52 a Share, Payable May 17 to Holders of Record May 10 | MT |
| Apr. 26 | SouthState Q1 Adjusted Earnings, Revenue Decline | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-04-23 | 2024-04-24 | 2024-04-25 | 2024-04-26 | |
|---|---|---|---|---|
| Last | 79.84 $ | 80.14 $ | 78.96 $ | 77.95 $ |
| Volume | 426 783 | 381 717 | 603 259 | 466 802 |
| Change | +0.74% | +0.38% | -1.47% | -1.28% |
| Opening | 79.05 | 79.00 | 79.74 | 77.60 |
| High | 80.55 | 80.32 | 79.74 | 80.54 |
| Low | 79.05 | 78.81 | 77.95 | 77.60 |
Performance
| 1 day | -1.28% | ||
| 1 week | -0.49% | ||
| Current month | -8.33% | ||
| 1 month | -3.69% | ||
| 3 months | -7.73% | ||
| 6 months | +17.62% | ||
| Current year | -7.70% | ||
| 1 year | +18.59% | ||
| 3 years | -6.39% | ||
| 5 years | +4.56% | ||
| 10 years | +30.53% |
Volumes
marketsDaily volume
466 802
Estimated daily volume
466 802
Avg. Volume 20 sessions
445 311
Daily volume ratio
1.05
Avg. Volume 20 sessions USD
34 711 992.45
Record volume 1
12 099 900
Record volume 2
2 545 577
Record volume 3
2 439 300
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
5 936 743 324
Net sales (USD)
1 739 514 000
Number of employees
5 177
Sales / Employee (USD)
336 008
Free-Float
99.02 %
Free-Float capitalization (USD)
5 879 737 398
Average Daily Capital Traded
0.58%
Highs and lows
1 week
77.60
80.55
1 month
75.8685.17
Current year
75.8687.18
1 year
59.5187.77
3 years
59.5193.34
5 years
40.4293.34
10 years
40.4294.50
Indicators
Moving average 5 days
79.24
Moving average 20 days
79.79
Moving average 50 days
81.48
Moving average 100 days
81.91
Price spread / (MMA5)
+1.65%
Price spread / (MMA20)
+2.36%
Price spread / (MMA50)
+4.53%
Price spread / (MMA100)
+5.08%
STIM
RSI 9 days
47.35
RSI 14 days
46.40
Sector Comparison - Other Banks
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.28% | -0.49% | -7.70% | +18.59% | 5.94B | ||
| +0.06% | +4.14% | +13.75% | +43.08% | 556B | ||
| -0.21% | +2.33% | +12.36% | +33.02% | 298B | ||
| -0.48% | +0.97% | +8.64% | -1.19% | 247B | ||
| -0.03% | -0.73% | +21.72% | +51.82% | 210B | ||
| -0.86% | +2.98% | +16.11% | +10.54% | 170B | ||
| -0.40% | +2.05% | +6.88% | -4.97% | 162B | ||
| +0.26% | +2.69% | +4.42% | +16.07% | 153B | ||
| -0.06% | -1.40% | -11.67% | -9.69% | 138B | ||
| +0.50% | -0.32% | +0.10% | +1.44% | 139B | ||
| -1.75% | +1.01% | +1.06% | +13.11% | 123B | ||
| +0.06% | +3.50% | +28.15% | +84.12% | 117B | ||
| +0.23% | +2.56% | +23.94% | +1.95% | 118B | ||
| +0.54% | +1.65% | -5.16% | +0.07% | 105B | ||
| -0.53% | +3.81% | +11.17% | +21.09% | 93.31B | ||
| -1.40% | +6.78% | +24.80% | +41.48% | 85.75B | ||
| Average | -0.34% | +2.02% | +9.29% | +20.03% | ||
| Weighted average by Cap. | -0.21% | +2.26% | +10.95% | +23.53% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
577be7a3a6f6f092d26f6.VFNDYsEke7seFXg4fuS8DND4gTFnZiGdu_Scm0FAZfE.JyYEAPd1D4lYJAFzJKyRTqms8GUeDkn4-avKojskDpUDOQRbjxYJ83hwFw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 77.95 | 70,552 | 297,915 |
| 03:59:58 pm | 77.98 | 100 | 227,363 |
| 03:59:57 pm | 77.96 | 299 | 227,263 |
| 03:59:57 pm | 77.99 | 100 | 226,964 |
| 03:59:54 pm | 77.97 | 100 | 226,864 |
| 03:59:53 pm | 77.98 | 100 | 226,764 |
| 03:59:53 pm | 77.98 | 100 | 226,664 |
| 03:59:53 pm | 77.97 | 260 | 226,564 |
| 03:59:52 pm | 77.97 | 133 | 226,304 |
| 03:59:52 pm | 78.01 | 100 | 226,171 |
Monthly variations
Annual change
| 2024 | -7.70% | ||
| 2023 | +10.59% | ||
| 2022 | -4.68% | ||
| 2021 | +10.80% | ||
| 2020 | -16.66% | ||
| 2019 | +44.70% | ||
| 2018 | -31.21% | ||
| 2017 | -0.29% | ||
| 2016 | +21.47% | ||
| 2015 | +7.26% | ||
| 2014 | +0.86% | ||
| 2013 | +65.53% | ||
| 2012 | +38.50% | ||
| 2011 | -11.42% | ||
| 2010 | +18.27% | ||
| 2009 | -19.74% | ||
| 2008 | +8.94% | ||
| 2007 | -20.31% | ||
| 2006 | +24.87% | ||
| 2005 | -0.45% | ||
| 2004 | +17.46% | ||
| 2003 | +25.04% | ||
| 2002 | +36.79% | ||
| 2001 | +47.05% | ||
| 2000 | -40.68% | ||
| 1999 | -20.98% | ||
| 1998 | +30.72% | ||
| 1997 | +41.73% |
- Stock Market
- Equities
- SSB Stock
- Quotes SouthState Corporation
