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 | RF | FCNCA | BPOP | PNFP |
| Company | Southstate Bank Corporation | Regions Financial Corp | First Citizens Bancs | Popular Inc | Pinnacle Finl Ptnrs |
| Price Information | |||||
| Exchange | NYSE | NYSE | NASDAQ | NASDAQ | NYSE |
| Open | 105.64 | 30.99 | 2,179.00 | 148.14 | 100.50 |
| High | 107.05 | 31.32 | 2,197.03 | 149.31 | 101.95 |
| Low | 102.83 | 30.43 | 2,100.47 | 144.32 | 97.39 |
| Latest | 103.68 | 30.95 | 2,101.95 | 145.93 | 97.81 |
| Change | -1.49 | +0.13 | -54.18 | -0.75 | -1.74 |
| % Change | -1.42% | +0.42% | -2.51% | -0.51% | -1.75% |
| Volume | 561,716 | 15,583,585 | 78,000 | 588,200 | 1,540,023 |
| 20-Day Average Volume | 902,535 | 15,987,085 | 111,910 | 666,550 | 1,747,170 |
| Previous Close | 105.17 | 30.82 | 2,156.13 | 146.68 | 99.55 |
| Industry | Banks - Southeast | Banks - Southeast | Banks - Southeast | Banks - Southeast | Banks - Southeast |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 102.22 | 29.01 | 2,103.39 | 134.27 | 98.07 |
| 20-Day Raw Stochastic | 60.35% | 90.91% | 49.39% | 88.18% | 32.60% |
| 20-Day Relative Strength | 59.62 | 69.32 | 51.23 | 70.55 | 50.52 |
| Weighted Alpha | +8.14 | +37.83 | +5.07 | +49.69 | -11.22 |
| Today's Opinion | 100% Buy | 100% Buy | 80% Buy | 100% Buy | 8% Buy |
| Previous Opinion | 100% Buy | 100% Buy | 96% Buy | 100% Buy | 56% Buy |
| Last Month's Opinion | 56% Buy | 100% Buy | 100% Buy | 88% Buy | Hold |
| Performance | |||||
| 5-Days | |||||
| %Chg | -2.41% since 02/04/26 | +1.68% since 02/04/26 | -0.58% since 02/04/26 | +3.19% since 02/04/26 | -4.07% since 02/04/26 |
| Low | 102.83 on 02/11/26 | 29.95 on 02/05/26 | 2,094.59 on 02/05/26 | 140.27 on 02/05/26 | 97.39 on 02/11/26 |
| High | 108.46 on 02/06/26 | 31.32 on 02/11/26 | 2,197.03 on 02/11/26 | 149.31 on 02/11/26 | 103.29 on 02/06/26 |
| 1-Month | |||||
| %Chg | +6.13% since 01/09/26 | +8.52% since 01/09/26 | -3.37% since 01/09/26 | +14.16% since 01/09/26 | +0.71% since 01/09/26 |
| Low | 96.40 on 01/14/26 | 27.25 on 01/26/26 | 1,974.83 on 01/29/26 | 120.71 on 01/23/26 | 93.36 on 01/28/26 |
| High | 108.46 on 02/06/26 | 31.32 on 02/11/26 | 2,232.21 on 01/22/26 | 149.31 on 02/11/26 | 107.00 on 01/22/26 |
| 3-Month | |||||
| %Chg | +16.78% since 11/11/25 | +23.50% since 11/11/25 | +15.66% since 11/11/25 | +25.62% since 11/11/25 | +11.82% since 11/11/25 |
| Low | 84.47 on 11/18/25 | 23.59 on 11/18/25 | 1,771.40 on 11/17/25 | 109.01 on 11/18/25 | 83.83 on 11/18/25 |
| High | 108.46 on 02/06/26 | 31.32 on 02/11/26 | 2,232.21 on 01/22/26 | 149.31 on 02/11/26 | 107.00 on 01/22/26 |
| 6-Month | |||||
| %Chg | +12.65% since 08/11/25 | +25.66% since 08/11/25 | +13.68% since 08/11/25 | +27.31% since 08/11/25 | +9.53% since 08/11/25 |
| Low | 84.47 on 11/18/25 | 22.70 on 10/17/25 | 1,623.76 on 10/16/25 | 108.74 on 10/30/25 | 83.47 on 10/31/25 |
| High | 108.46 on 02/06/26 | 31.32 on 02/11/26 | 2,232.21 on 01/22/26 | 149.31 on 02/11/26 | 107.00 on 01/22/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 10,571,161 | 27,025,318 | 26,813,610 | 9,779,889 | 7,722,591 |
| Shares Outstanding, K | 100,515 | 876,876 | 12,436 | 66,675 | 77,575 |
| Annual Sales | 3,757,240,000 | 9,608,000,000 | 14,505,000,000 | 4,441,030,000 | 3,302,220,000 |
| Annual Net Income | 798,670,000 | 2,156,000,000 | 2,206,000,000 | 833,160,000 | 641,870,000 |
| Last Quarter Sales | 954,500,000 | 2,408,000,000 | 3,655,000,000 | 1,121,780,000 | 846,220,000 |
| Last Quarter Net Income | 247,720,000 | 534,000,000 | 580,000,000 | 233,900,000 | 169,780,000 |
| 60-Month Beta | 0.74 | 1.04 | 0.70 | 0.63 | 1.03 |
| Per-Share Information | |||||
| Most Recent Earnings | 2.47 on 01/22/26 | 0.57 on 01/16/26 | 44.62 on 10/23/25 | 3.53 on 01/27/26 | 2.24 on 01/21/26 |
| Latest Earnings Date | 04/23/26 | 04/16/26 | 04/23/26 | 04/22/26 | 04/13/26 |
| Most Recent Dividend | 0.600 on 02/06/26 | 0.265 on 12/01/25 | 2.100 on 11/28/25 | 0.750 on 12/05/25 | 0.500 on 02/06/26 |
| Next Ex-Dividends Date | 02/06/26 | 03/02/26 | 02/27/26 | 12/05/25 | 02/06/26 |
| Ratios | |||||
| Price/Earnings ttm | 11.28 | 13.15 | 12.07 | 12.10 | 12.04 |