SouthState (SSB) | Historique des prix et rendements | 1997 - 2026
SouthState Corporation Mid-cap Financial Services
Graphique historique des prix SouthState
Données historiques des prix SouthState
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | $97,60 | -1,37% | $99,86 | $100,14 | $97,19 | 537,3K |
| 12 juin 2026 | $98,96 | +1,50% | $98,22 | $98,98 | $97,94 | 643,4K |
| 11 juin 2026 | $97,50 | +0,86% | $97,20 | $98,13 | $96,04 | 591,4K |
| 10 juin 2026 | $96,67 | +1,06% | $96,09 | $97,20 | $95,52 | 943,5K |
| 9 juin 2026 | $95,66 | +0,96% | $95,67 | $97,85 | $95,13 | 1,1M |
| 8 juin 2026 | $94,75 | -0,60% | $95,33 | $96,25 | $94,49 | 901,1K |
| 5 juin 2026 | $95,32 | +0,44% | $95,15 | $96,07 | $94,69 | 566,5K |
| 4 juin 2026 | $94,90 | +2,91% | $93,96 | $95,36 | $93,70 | 674,4K |
| 3 juin 2026 | $92,22 | -2,06% | $93,37 | $93,60 | $92,21 | 703,0K |
| 2 juin 2026 | $94,16 | +1,78% | $92,30 | $94,60 | $92,05 | 561,1K |
| 1 juin 2026 | $92,51 | -2,36% | $93,85 | $94,36 | $92,42 | 508,1K |
| 29 mai 2026 | $94,75 | +0,06% | $94,20 | $95,06 | $94,14 | 678,2K |
| 28 mai 2026 | $94,69 | -0,22% | $94,26 | $95,04 | $93,67 | 556,3K |
| 27 mai 2026 | $94,90 | -0,69% | $95,62 | $96,12 | $94,73 | 508,9K |
| 26 mai 2026 | $95,56 | +1,01% | $94,76 | $96,13 | $94,76 | 432,5K |
| 22 mai 2026 | $94,60 | +0,81% | $93,87 | $94,76 | $93,47 | 865,3K |
| 21 mai 2026 | $93,84 | -0,76% | $93,70 | $94,38 | $92,39 | 977,6K |
| 20 mai 2026 | $94,56 | +2,75% | $92,40 | $94,67 | $92,02 | 706,1K |
| 19 mai 2026 | $92,03 | -0,87% | $92,74 | $93,30 | $91,43 | 550,2K |
| 18 mai 2026 | $92,84 | +0,67% | $92,85 | $93,78 | $92,81 | 349,7K |
| 15 mai 2026 | $92,22 | -1,13% | $93,17 | $93,65 | $91,13 | 511,6K |
| 14 mai 2026 | $93,27 | +1,48% | $92,93 | $94,44 | $92,84 | 675,9K |
| 13 mai 2026 | $91,91 | -1,89% | $93,11 | $93,48 | $91,51 | 1,0M |
| 12 mai 2026 | $93,68 | -0,22% | $94,07 | $94,50 | $92,06 | 918,9K |
| 11 mai 2026 | $93,89 | -2,48% | $96,40 | $96,83 | $93,68 | 688,8K |
| 8 mai 2026 | $96,28 | -1,11% | $96,89 | $97,17 | $95,93 | 723,1K |
| 7 mai 2026 | $97,36 | -1,31% | $98,90 | $99,34 | $97,03 | 761,9K |
| 6 mai 2026 | $98,65 | +1,32% | $98,17 | $99,92 | $98,17 | 908,3K |
| 5 mai 2026 | $97,36 | +0,93% | $96,54 | $97,75 | $96,18 | 868,0K |
| 4 mai 2026 | $96,46 | -1,05% | $96,71 | $97,68 | $95,94 | 774,8K |
| 1 mai 2026 | $97,48 | -0,19% | $97,74 | $98,50 | $96,57 | 621,5K |
| 30 avr. 2026 | $97,67 | +1,16% | $95,99 | $98,50 | $95,25 | 936,8K |
| 29 avr. 2026 | $96,55 | -1,90% | $97,97 | $98,94 | $96,05 | 1,0M |
| 28 avr. 2026 | $98,42 | +0,59% | $98,99 | $99,38 | $98,00 | 723,2K |
| 24 avr. 2026 | $94,86 | -3,29% | $95,67 | $96,52 | $93,80 | 2,0M |
| 23 avr. 2026 | $98,09 | +0,55% | $97,22 | $98,62 | $96,91 | 825,0K |
| 22 avr. 2026 | $97,55 | -1,10% | $99,15 | $99,33 | $97,17 | 735,1K |
| 21 avr. 2026 | $98,63 | -1,51% | $100,17 | $100,52 | $98,38 | 707,1K |
| 20 avr. 2026 | $100,14 | +0,21% | $99,43 | $100,79 | $99,43 | 841,8K |
| 17 avr. 2026 | $99,93 | +2,60% | $98,61 | $101,00 | $98,58 | 1,0M |
| 16 avr. 2026 | $97,40 | -0,58% | $97,97 | $98,47 | $96,95 | 442,5K |
| 15 avr. 2026 | $97,97 | -0,22% | $98,14 | $98,71 | $97,66 | 677,5K |
| 14 avr. 2026 | $98,19 | +0,40% | $97,40 | $99,22 | $96,84 | 1,4M |
| 13 avr. 2026 | $97,80 | +0,14% | $97,09 | $97,87 | $96,49 | 1,1M |
| 10 avr. 2026 | $97,66 | -1,75% | $98,98 | $99,10 | $97,44 | 867,0K |
| 9 avr. 2026 | $99,40 | +2,31% | $96,61 | $99,57 | $96,61 | 864,5K |
| 8 avr. 2026 | $97,16 | +3,35% | $96,93 | $98,40 | $96,74 | 1,1M |
| 7 avr. 2026 | $94,01 | -0,15% | $94,16 | $94,53 | $93,54 | 794,2K |
| 6 avr. 2026 | $94,15 | +0,26% | $93,83 | $94,49 | $93,11 | 553,8K |
| 2 avr. 2026 | $93,91 | +0,32% | $92,43 | $94,02 | $91,68 | 497,9K |
| 1 avr. 2026 | $93,61 | +1,18% | $93,15 | $94,73 | $93,15 | 1,1M |
| 31 mars 2026 | $92,52 | +2,40% | $91,95 | $93,33 | $90,83 | 688,4K |
| 30 mars 2026 | $90,35 | +0,69% | $90,50 | $90,84 | $89,75 | 733,9K |
| 27 mars 2026 | $89,73 | -2,42% | $91,39 | $91,72 | $89,44 | 829,1K |
| 26 mars 2026 | $91,96 | +0,27% | $91,16 | $92,29 | $91,14 | 562,1K |
| 25 mars 2026 | $91,71 | +0,70% | $92,00 | $92,75 | $89,95 | 1,1M |
| 24 mars 2026 | $91,07 | +0,49% | $89,74 | $92,31 | $89,68 | 613,6K |
| 23 mars 2026 | $90,63 | +1,07% | $92,37 | $93,15 | $90,43 | 952,4K |
| 20 mars 2026 | $89,67 | +0,50% | $89,38 | $89,90 | $88,23 | 1,7M |
| 19 mars 2026 | $89,22 | +0,72% | $89,03 | $89,50 | $87,48 | 1,5M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | $98,96 | +3,82% | $95,33 | $98,98 | $94,49 | 4,2M |
| 1 juin 2026 | $95,32 | +0,60% | $93,85 | $96,07 | $92,05 | 3,0M |
| 25 mai 2026 | $94,75 | +0,16% | $94,76 | $96,13 | $93,67 | 2,2M |
| 18 mai 2026 | $94,60 | +2,58% | $92,85 | $94,76 | $91,43 | 3,6M |
| 11 mai 2026 | $92,22 | -4,22% | $96,40 | $96,83 | $91,13 | 3,8M |
| 4 mai 2026 | $96,28 | -1,23% | $96,71 | $99,92 | $95,93 | 4,0M |
| 27 avr. 2026 | $97,48 | +2,76% | $94,91 | $99,38 | $94,73 | 4,7M |
| 20 avr. 2026 | $94,86 | -5,07% | $99,43 | $100,79 | $93,80 | 5,2M |
| 13 avr. 2026 | $99,93 | +2,32% | $97,09 | $101,00 | $96,49 | 4,6M |
| 6 avr. 2026 | $97,66 | +3,99% | $93,83 | $99,57 | $93,11 | 4,2M |
| 30 mars 2026 | $93,91 | +4,66% | $90,50 | $94,73 | $89,75 | 3,0M |
| 23 mars 2026 | $89,73 | +0,07% | $92,37 | $93,15 | $89,44 | 4,0M |
| 16 mars 2026 | $89,67 | -0,84% | $91,55 | $91,94 | $87,48 | 5,6M |
| 9 mars 2026 | $90,43 | -4,41% | $93,24 | $95,59 | $89,41 | 4,2M |
| 2 mars 2026 | $94,60 | -4,12% | $96,99 | $100,33 | $92,06 | 4,1M |
| 23 févr. 2026 | $98,67 | -6,42% | $105,12 | $105,57 | $97,09 | 5,6M |
| 16 févr. 2026 | $105,44 | +1,28% | $104,36 | $106,00 | $101,72 | 3,8M |
| 9 févr. 2026 | $104,11 | -3,44% | $106,95 | $108,12 | $100,59 | 3,2M |
| 2 févr. 2026 | $107,82 | +5,36% | $102,10 | $108,46 | $101,96 | 5,1M |
| 26 janv. 2026 | $102,33 | +2,14% | $100,50 | $103,53 | $99,24 | 4,8M |
| 19 janv. 2026 | $100,19 | +1,79% | $97,21 | $105,25 | $96,59 | 4,6M |
| 12 janv. 2026 | $98,43 | +0,76% | $97,69 | $99,43 | $96,40 | 2,9M |
| 5 janv. 2026 | $97,69 | +3,67% | $94,05 | $99,65 | $93,96 | 3,3M |
| 29 déc. 2025 | $94,23 | -1,61% | $95,94 | $96,21 | $92,60 | 2,3M |
| 22 déc. 2025 | $95,77 | -1,45% | $97,01 | $98,02 | $95,26 | 1,7M |
| 15 déc. 2025 | $97,18 | +1,14% | $97,17 | $98,94 | $96,15 | 5,7M |
| 8 déc. 2025 | $96,08 | +4,28% | $92,11 | $96,73 | $91,42 | 5,0M |
| 1 déc. 2025 | $92,14 | +2,94% | $89,14 | $93,23 | $88,44 | 3,4M |
| 24 nov. 2025 | $89,51 | +1,66% | $87,46 | $90,99 | $86,67 | 2,7M |
| 17 nov. 2025 | $88,05 | -0,92% | $88,91 | $89,44 | $84,48 | 3,9M |
| 10 nov. 2025 | $88,87 | +1,16% | $88,17 | $90,50 | $87,56 | 4,0M |
| 3 nov. 2025 | $87,85 | -0,90% | $87,99 | $89,16 | $86,00 | 4,5M |
| 27 oct. 2025 | $88,65 | -2,01% | $90,61 | $91,05 | $86,61 | 4,7M |
| 20 oct. 2025 | $90,47 | -2,16% | $93,42 | $95,80 | $89,49 | 5,0M |
| 13 oct. 2025 | $92,47 | -1,50% | $95,04 | $99,84 | $90,20 | 3,5M |
| 6 oct. 2025 | $93,88 | -5,52% | $100,15 | $102,18 | $93,81 | 3,3M |
| 29 sept. 2025 | $99,37 | -1,78% | $101,68 | $101,83 | $97,54 | 3,5M |
| 22 sept. 2025 | $101,17 | -0,22% | $100,76 | $102,17 | $99,18 | 2,5M |
| 15 sept. 2025 | $101,39 | +0,14% | $101,43 | $103,63 | $98,86 | 4,6M |
| 8 sept. 2025 | $101,25 | -1,71% | $103,41 | $103,48 | $100,12 | 3,1M |
| 1 sept. 2025 | $103,01 | +0,93% | $100,78 | $105,00 | $100,22 | 4,0M |
| 25 août 2025 | $102,06 | +1,63% | $100,17 | $102,61 | $98,79 | 3,3M |
| 18 août 2025 | $100,42 | +5,26% | $95,33 | $100,93 | $95,01 | 2,8M |
| 11 août 2025 | $95,40 | +3,45% | $92,27 | $97,80 | $91,99 | 3,8M |
| 4 août 2025 | $92,22 | -0,58% | $93,33 | $94,50 | $91,29 | 4,1M |
| 28 juil. 2025 | $92,76 | -5,83% | $98,96 | $98,96 | $90,41 | 5,3M |
| 21 juil. 2025 | $98,50 | +0,71% | $98,16 | $101,55 | $95,35 | 7,2M |
| 14 juil. 2025 | $97,81 | +0,69% | $97,00 | $99,00 | $93,88 | 4,1M |
| 7 juil. 2025 | $97,14 | +0,28% | $96,57 | $98,52 | $95,30 | 3,5M |
| 30 juin 2025 | $96,87 | +6,47% | $91,82 | $98,34 | $91,16 | 4,0M |
| 23 juin 2025 | $90,98 | +5,82% | $85,53 | $92,88 | $85,49 | 19,8M |
| 16 juin 2025 | $85,98 | +0,89% | $86,52 | $87,04 | $84,56 | 4,6M |
| 9 juin 2025 | $85,22 | -5,02% | $90,46 | $91,97 | $84,91 | 3,4M |
| 2 juin 2025 | $89,72 | +2,19% | $87,28 | $89,77 | $85,62 | 2,9M |
| 26 mai 2025 | $87,80 | +0,23% | $88,57 | $90,05 | $87,40 | 3,3M |
| 19 mai 2025 | $87,60 | -4,04% | $90,23 | $91,58 | $85,62 | 3,9M |
| 12 mai 2025 | $91,29 | +2,87% | $93,07 | $94,26 | $89,96 | 4,3M |
| 5 mai 2025 | $88,74 | -0,72% | $88,19 | $90,68 | $86,79 | 3,5M |
| 28 avr. 2025 | $89,38 | +2,31% | $87,51 | $89,79 | $84,71 | 3,7M |
| 21 avr. 2025 | $87,36 | +2,99% | $84,26 | $91,86 | $82,60 | 4,1M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | $98,96 | +4,44% | $93,85 | $98,98 | $92,05 | 7,2M |
| 1 mai 2026 | $94,75 | -2,99% | $97,74 | $99,92 | $91,13 | 14,2M |
| 1 avr. 2026 | $97,67 | +5,57% | $93,15 | $101,00 | $91,68 | 19,7M |
| 1 mars 2026 | $92,52 | -6,23% | $96,99 | $100,33 | $87,48 | 19,3M |
| 1 févr. 2026 | $98,67 | -3,58% | $102,10 | $108,46 | $97,09 | 17,7M |
| 1 janv. 2026 | $102,33 | +8,73% | $94,01 | $105,25 | $92,60 | 16,2M |
| 1 déc. 2025 | $94,11 | +5,14% | $89,14 | $98,94 | $88,44 | 17,5M |
| 1 nov. 2025 | $89,51 | +0,97% | $87,99 | $90,99 | $84,48 | 15,2M |
| 1 oct. 2025 | $88,65 | -10,34% | $98,34 | $102,18 | $86,61 | 18,5M |
| 1 sept. 2025 | $98,87 | -3,13% | $100,78 | $105,00 | $97,70 | 15,7M |
| 1 août 2025 | $102,06 | +8,38% | $93,09 | $102,61 | $90,41 | 15,1M |
| 1 juil. 2025 | $94,17 | +2,33% | $91,70 | $101,55 | $91,54 | 21,6M |
| 1 juin 2025 | $92,03 | +4,82% | $87,28 | $92,88 | $84,56 | 32,1M |
| 1 mai 2025 | $87,80 | +1,18% | $86,27 | $94,26 | $85,62 | 16,0M |
| 1 avr. 2025 | $86,78 | -6,51% | $92,32 | $94,79 | $77,74 | 18,5M |
| 1 mars 2025 | $92,82 | -7,92% | $100,82 | $102,05 | $89,08 | 16,1M |
| 1 févr. 2025 | $100,80 | -4,54% | $103,31 | $108,18 | $98,00 | 9,7M |
| 1 janv. 2025 | $105,59 | +6,14% | $100,50 | $109,64 | $91,68 | 22,7M |
| 1 déc. 2024 | $99,48 | -10,13% | $111,66 | $112,21 | $98,22 | 12,5M |
| 1 nov. 2024 | $110,69 | +13,49% | $98,11 | $114,27 | $95,01 | 12,1M |
| 1 oct. 2024 | $97,53 | +0,36% | $96,44 | $103,82 | $92,97 | 10,4M |
| 1 sept. 2024 | $97,18 | +0,09% | $96,00 | $102,82 | $88,99 | 9,7M |
| 1 août 2024 | $97,09 | -1,90% | $99,01 | $99,08 | $84,90 | 10,6M |
| 1 juil. 2024 | $98,97 | +29,51% | $76,38 | $101,32 | $74,69 | 14,5M |
| 1 juin 2024 | $76,42 | -1,15% | $78,59 | $78,96 | $70,68 | 10,5M |
| 1 mai 2024 | $77,31 | +2,13% | $76,45 | $82,38 | $74,55 | 10,5M |
| 1 avr. 2024 | $75,70 | -10,97% | $84,52 | $84,52 | $75,64 | 9,8M |
| 1 mars 2024 | $85,03 | +1,18% | $83,20 | $85,72 | $79,07 | 8,0M |
| 1 févr. 2024 | $84,04 | +1,13% | $83,53 | $85,99 | $77,68 | 8,6M |
| 1 janv. 2024 | $83,10 | -1,60% | $83,70 | $87,18 | $77,64 | 8,6M |
| 1 déc. 2023 | $84,45 | +14,04% | $73,64 | $87,77 | $72,92 | 8,6M |
| 1 nov. 2023 | $74,05 | +12,03% | $65,91 | $76,45 | $65,18 | 8,3M |
| 1 oct. 2023 | $66,10 | -1,87% | $67,04 | $70,38 | $63,36 | 9,1M |
| 1 sept. 2023 | $67,36 | -6,83% | $73,03 | $75,21 | $65,69 | 7,5M |
| 1 août 2023 | $72,30 | -6,91% | $77,08 | $79,46 | $68,54 | 7,6M |
| 1 juil. 2023 | $77,67 | +18,04% | $65,99 | $78,94 | $64,21 | 9,4M |
| 1 juin 2023 | $65,80 | +5,25% | $62,81 | $72,98 | $62,13 | 12,4M |
| 1 mai 2023 | $62,52 | -9,37% | $68,69 | $69,27 | $59,51 | 12,3M |
| 1 avr. 2023 | $68,98 | -3,20% | $70,99 | $71,99 | $65,21 | 13,0M |
| 1 mars 2023 | $71,26 | -11,68% | $80,38 | $85,38 | $66,56 | 37,1M |
| 1 févr. 2023 | $80,68 | +1,36% | $78,93 | $82,78 | $78,28 | 8,2M |
| 1 janv. 2023 | $79,60 | +4,24% | $76,76 | $82,53 | $74,65 | 9,2M |
| 1 déc. 2022 | $76,36 | -13,08% | $87,85 | $87,99 | $74,21 | 6,9M |
| 1 nov. 2022 | $87,85 | -2,85% | $90,90 | $91,56 | $83,03 | 6,4M |
| 1 oct. 2022 | $90,43 | +14,29% | $80,00 | $91,74 | $78,28 | 7,5M |
| 1 sept. 2022 | $79,12 | +1,38% | $77,99 | $84,29 | $76,69 | 7,3M |
| 1 août 2022 | $78,04 | -7,94% | $84,50 | $86,57 | $77,92 | 6,4M |
| 1 juil. 2022 | $84,77 | +9,88% | $76,71 | $85,43 | $72,26 | 7,3M |
| 1 juin 2022 | $77,15 | -4,54% | $80,71 | $82,68 | $72,91 | 8,2M |
| 1 mai 2022 | $80,82 | +4,36% | $78,26 | $81,50 | $72,49 | 7,5M |
| 1 avr. 2022 | $77,44 | -5,09% | $82,54 | $84,09 | $75,69 | 7,3M |
| 1 mars 2022 | $81,59 | -9,34% | $88,65 | $89,95 | $81,16 | 10,9M |
| 1 févr. 2022 | $90,00 | +6,62% | $84,10 | $91,10 | $82,88 | 6,7M |
| 1 janv. 2022 | $84,41 | +5,37% | $80,69 | $93,34 | $80,22 | 8,2M |
| 1 déc. 2021 | $80,11 | +2,52% | $79,95 | $82,08 | $74,54 | 7,0M |
| 1 nov. 2021 | $78,14 | +0,06% | $79,00 | $84,80 | $77,24 | 6,9M |
| 1 oct. 2021 | $78,09 | +4,58% | $74,60 | $80,52 | $74,03 | 5,9M |
| 1 sept. 2021 | $74,67 | +8,88% | $69,37 | $76,79 | $62,60 | 10,3M |
| 1 août 2021 | $68,58 | -0,38% | $69,06 | $73,36 | $66,72 | 9,0M |
| 1 juil. 2021 | $68,84 | -15,80% | $82,47 | $83,12 | $66,89 | 8,5M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $98,96 | +5,15% | $0,60 | +5,79% | $94,01 | $108,46 | $87,48 | 94,2M |
| 2025 | $94,11 | -5,40% | $2,28 | -3,13% | $100,50 | $109,64 | $77,74 | 218,6M |
| 2024 | $99,48 | +17,80% | $2,12 | +20,33% | $83,70 | $114,27 | $70,68 | 125,6M |
| 2023 | $84,45 | +10,59% | $2,04 | +13,25% | $76,76 | $87,77 | $59,51 | 142,6M |
| 2022 | $76,36 | -4,68% | $1,98 | -2,23% | $80,69 | $93,34 | $72,26 | 90,6M |
| 2021 | $80,11 | +10,80% | $1,92 | +13,46% | $72,25 | $93,26 | $62,60 | 88,8M |
| 2020 | $72,30 | -16,66% | $1,88 | -14,52% | $87,85 | $87,98 | $40,42 | 86,7M |
| 2019 | $86,75 | +44,70% | $1,67 | +47,52% | $59,29 | $88,10 | $58,87 | 39,2M |
| 2018 | $59,95 | -31,21% | $1,38 | -29,63% | $87,45 | $93,25 | $56,55 | 38,8M |
| 2017 | $87,15 | -0,29% | $1,32 | +1,20% | $88,40 | $94,50 | $78,60 | 31,0M |
| 2016 | $87,40 | +21,47% | $1,21 | +23,19% | $70,46 | $91,85 | $59,19 | 22,9M |
| 2015 | $71,95 | +7,26% | $0,98 | +8,71% | $67,59 | $81,80 | $58,84 | 23,4M |
| 2014 | $67,08 | +0,86% | $0,82 | +2,10% | $66,11 | $68,50 | $53,87 | 18,5M |
| 2013 | $66,51 | +65,53% | $0,74 | +67,34% | $40,90 | $68,69 | $39,56 | 15,9M |
| 2012 | $40,18 | +38,50% | $0,69 | +40,82% | $29,75 | $42,13 | $29,16 | 9,8M |
| 2011 | $29,01 | -11,42% | $0,68 | -9,36% | $33,05 | $36,18 | $24,02 | 8,0M |
| 2010 | $32,75 | +18,27% | $0,68 | +20,69% | $28,14 | $41,03 | $27,59 | 9,9M |
| 2009 | $27,69 | -19,74% | $0,68 | -17,76% | $34,37 | $34,37 | $16,53 | 11,2M |
| 2008 | $34,50 | +8,94% | $0,68 | +11,10% | $31,50 | $45,24 | $26,25 | 8,1M |
| 2007 | $31,67 | -20,31% | $0,66 | -18,65% | $39,80 | $40,84 | $28,29 | 4,3M |
| 2006 | $39,74 | +24,85% | $0,60 | +26,70% | $32,42 | $40,89 | $30,84 | 2,6M |
| 2005 | $31,83 | -0,44% | $0,60 | +1,45% | $31,67 | $33,28 | $27,14 | 2,3M |
| 2004 | $31,97 | +17,45% | $0,56 | +19,49% | $27,44 | $35,82 | $24,35 | 1,8M |
| 2003 | $27,22 | +25,03% | $0,54 | +27,51% | $21,77 | $29,25 | $19,41 | 1,5M |
| 2002 | $21,77 | +36,83% | $0,43 | +39,53% | $15,94 | $26,63 | $15,94 | 2,2M |
| 2001 | $15,91 | +47,04% | $0,40 | +50,77% | $10,72 | $17,93 | $10,72 | 888,5K |
| 2000 | $10,82 | -41,36% | $0,38 | -39,29% | $18,35 | $18,76 | $9,95 | 749,4K |
| 1999 | $18,45 | -20,10% | $0,36 | -18,48% | $22,26 | $25,56 | $18,14 | 414,4K |
| 1998 | $23,09 | +30,75% | $0,26 | +32,20% | $17,99 | $26,39 | $17,05 | 545,7K |
| 1997 | $17,66 | 0,00% | $0,15 | +1,25% | $11,99 | $20,94 | $11,99 | 554,0K |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment SouthState a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
SouthState Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
SouthState
SSB
|
9,86B Mid-cap | 3,01 % | 5,83 % | 7,81 % | 0,54 % | 3,58 % | 16,12 % | 39,64 % | 22,19 % | 50,90 % | 253,30 % | 205,62 % |
|
Popular
BPOP
|
9,51B Mid-cap | 3,68 % | 10,60 % | 21,36 % | 29,96 % | 26,48 % | 55,04 % | 161,49 % | 122,31 % | 449,69 % | 470,74 % | -14,21 % |
| 9,35B Mid-cap | 4,08 % | 6,31 % | 15,11 % | 7,70 % | 9,80 % | 23,11 % | 81,52 % | 42,11 % | 101,28 % | 136,28 % | 25,83 % | |
|
UMB Financial
UMBF
|
9,31B Mid-cap | 3,97 % | 7,69 % | 20,96 % | 12,69 % | 15,24 % | 34,43 % | 114,33 % | 52,84 % | 149,30 % | 230,01 % | 305,18 % |
|
U.S. Bancorp
USB
|
88,06B Large-cap | 4,41 % | 8,79 % | 12,96 % | 7,60 % | 7,16 % | 37,10 % | 76,20 % | 7,67 % | 43,37 % | 140,67 % | 88,43 % |
|
PNC Financial
PNC
|
70,31B Large-cap | 1,51 % | 8,33 % | 14,85 % | 9,33 % | 9,03 % | 37,08 % | 84,99 % | 33,27 % | 184,01 % | 311,25 % | 243,09 % |
Calculez vos rendements d'investissement SouthState
Analyse de performance d'investissement à long terme
SouthState stock price in Jul 2016 was $75,65, A $1 000,00 lump sum investment in SouthState made 9 years ago would be worth approximately $1 525,71 today, representing a solid return of 52,57 %. This translates to an annualized return (CAGR) of 4,36 %. During this period, SouthState paid out $17,82 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 10 mois (Jul 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$1 525,71
Rendement annuel (TCAC)
4,36 %
Total des dividendes
$235,56
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action SouthState (SSB) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, SouthState a délivré un rendement total de 16,1%.
- Plus haut 52 semaines a atteint 108,46 $ le N/A.
- Plus bas 52 semaines a touché 84,48 $ le N/A.
- Prix actuel se négocie à 97,60 $ en date du July 19, 2026.
- Quel est le rendement total de l'action SouthState (SSB) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans SouthState (ssb) aurait grandi à approximativement 12 219,00 $ en date du July 19, 2026, représentant un rendement total de 22,2%.
Cela représente un taux de croissance annuel composé (TCAC) de 4,1% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action SouthState se compare-t-il au secteur Financial Services ?
SouthState (ssb) a délivré un rendement annualisé de 4,2% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans SouthState aurait grandi à 15 090,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Financial Services pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour SouthState ?
SouthState (ssb) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 50,9%.
- Quelle est la plus longue période de croissance annuelle consécutive que SouthState a historiquement atteinte ?
SouthState (ssb) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+16,1%), 3 years (+39,6%), 5 years (+22,2%), 10 years (+50,9%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.