Southstate Bank Corporation (SSB)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NYSE]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NYSE]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | SSB | FCNCA | RF | BPOP | CADE |
| Company | Southstate Bank Corporation | First Citizens Bancs | Regions Financial Corp | Popular Inc | Cadence Bank |
| Price Information | |||||
| Exchange | NYSE | NASDAQ | NYSE | NASDAQ | NYSE |
| Open | 97.15 | 2,149.94 | 27.80 | 126.32 | 44.13 |
| High | 97.90 | 2,176.00 | 27.86 | 126.52 | 44.26 |
| Low | 96.64 | 2,149.94 | 27.65 | 125.14 | 43.93 |
| Latest | 97.02 | 2,168.76 | 27.69 | 125.49 | 43.97 |
| Change | -0.10 | +1.76 | -0.13 | -0.83 | -0.22 |
| % Change | -0.10% | +0.08% | -0.47% | -0.66% | -0.50% |
| Volume | 99,394 | 20,902 | 2,345,709 | 100,992 | 467,944 |
| 20-Day Average Volume | 820,902 | 87,956 | 10,734,572 | 600,602 | 2,299,503 |
| Previous Close | 97.12 | 2,167.00 | 27.82 | 126.32 | 44.19 |
| Industry | Banks - Southeast | Banks - Southeast | Banks - Southeast | Banks - Southeast | Banks - Southeast |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 93.73 | 2,015.84 | 26.74 | 119.49 | 42.23 |
| 20-Day Raw Stochastic | 82.97% | 98.36% | 91.71% | 90.64% | 95.03% |
| 20-Day Relative Strength | 61.60 | 75.91 | 66.88 | 63.38 | 67.89 |
| Weighted Alpha | +0.16 | +10.75 | +22.78 | +34.03 | +39.37 |
| Today's Opinion | 40% Buy | 72% Buy | 88% Buy | 72% Buy | 100% Buy |
| Previous Opinion | 40% Buy | 56% Buy | 88% Buy | 72% Buy | 100% Buy |
| Last Month's Opinion | 56% Sell | 24% Sell | 8% Buy | 24% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +0.35% since 12/16/25 | +3.78% since 12/16/25 | +0.77% since 12/16/25 | +3.09% since 12/16/25 | +2.36% since 12/16/25 |
| Low | 96.25 on 12/19/25 | 2,085.54 on 12/18/25 | 27.28 on 12/18/25 | 121.09 on 12/17/25 | 43.09 on 12/17/25 |
| High | 98.94 on 12/18/25 | 2,176.00 on 12/23/25 | 27.98 on 12/22/25 | 126.86 on 12/22/25 | 44.25 on 12/23/25 |
| 1-Month | |||||
| %Chg | +10.24% since 11/21/25 | +16.18% since 11/21/25 | +11.29% since 11/21/25 | +9.36% since 11/21/25 | +12.92% since 11/21/25 |
| Low | 86.67 on 11/24/25 | 1,844.45 on 11/24/25 | 24.65 on 11/24/25 | 112.40 on 11/24/25 | 38.71 on 11/24/25 |
| High | 98.94 on 12/18/25 | 2,176.00 on 12/23/25 | 27.98 on 12/12/25 | 126.86 on 12/22/25 | 44.26 on 12/11/25 |
| 3-Month | |||||
| %Chg | -3.22% since 09/23/25 | +17.37% since 09/23/25 | +3.71% since 09/23/25 | -0.71% since 09/23/25 | +17.92% since 09/23/25 |
| Low | 84.47 on 11/18/25 | 1,623.76 on 10/16/25 | 22.70 on 10/17/25 | 108.74 on 10/30/25 | 34.81 on 10/21/25 |
| High | 102.18 on 10/06/25 | 2,176.00 on 12/23/25 | 27.98 on 12/12/25 | 129.14 on 09/24/25 | 44.26 on 12/11/25 |
| 6-Month | |||||
| %Chg | +10.04% since 06/23/25 | +14.89% since 06/23/25 | +22.45% since 06/23/25 | +16.78% since 06/23/25 | +41.60% since 06/23/25 |
| Low | 84.47 on 11/18/25 | 1,623.76 on 10/16/25 | 22.69 on 06/25/25 | 107.41 on 06/25/25 | 31.23 on 06/25/25 |
| High | 105.00 on 09/05/25 | 2,176.00 on 12/23/25 | 27.98 on 12/12/25 | 129.32 on 09/23/25 | 44.26 on 12/11/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 9,762,016 | 26,948,790 | 24,394,690 | 8,422,386 | 8,052,346 |
| Shares Outstanding, K | 100,515 | 12,436 | 876,876 | 66,675 | 182,221 |
| Annual Sales | 2,443,620,000 | 14,968,000,000 | 9,373,000,000 | 4,332,170,000 | 2,903,870,000 |
| Annual Net Income | 534,780,000 | 2,777,000,000 | 1,893,000,000 | 614,210,000 | 523,600,000 |
| Last Quarter Sales | 980,770,000 | 3,697,000,000 | 2,455,000,000 | 1,137,840,000 | 798,120,000 |
| Last Quarter Net Income | 246,640,000 | 568,000,000 | 569,000,000 | 211,320,000 | 129,850,000 |
| 60-Month Beta | 0.76 | 0.71 | 1.04 | 0.67 | 0.96 |
| Per-Share Information | |||||
| Most Recent Earnings | 2.58 on 10/22/25 | 44.62 on 10/23/25 | 0.63 on 10/17/25 | 3.14 on 10/23/25 | 0.81 on 10/20/25 |
| Latest Earnings Date | 01/22/26 | 01/23/26 | 01/16/26 | 01/27/26 | 01/28/26 |
| Most Recent Dividend | 0.600 on 11/07/25 | 2.100 on 11/28/25 | 0.265 on 12/01/25 | 0.750 on 12/05/25 | 0.275 on 12/15/25 |
| Next Ex-Dividends Date | 11/07/25 | 11/28/25 | 12/01/25 | 12/05/25 | 12/15/25 |
| Ratios | |||||
| Price/Earnings ttm | 10.85 | 12.39 | 11.72 | 11.06 | 14.81 |