SouthState CorpNYSE:SSB
- LAST PRICE96.4400
- TODAY'S CHANGE (%)1.7900 (1.8912%)
- Bid / Lots74.4600/ 2
- Ask / Lots---/ ---
- Open / Previous Close96.9800 / 94.6500
- Day Range
- 52 Week Range
- Volume429,923
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | SSB |
|---|---|---|
| 09:32 ET | 2334 | 96.445 |
| 09:36 ET | 1000 | 96.955 |
| 09:38 ET | 1105 | 96.82 |
| 09:39 ET | 1000 | 96.495 |
| 09:41 ET | 604 | 96.94 |
| 09:43 ET | 600 | 96.82 |
| 09:45 ET | 3115 | 97.02 |
| 09:48 ET | 344 | 97.01 |
| 09:50 ET | 600 | 96.935 |
| 09:52 ET | 1050 | 96.76 |
| 09:54 ET | 1000 | 96.74 |
| 09:56 ET | 400 | 96.49 |
| 09:57 ET | 670 | 96.36 |
| 09:59 ET | 300 | 96.47 |
| 10:01 ET | 3223 | 96.62 |
| 10:03 ET | 100 | 96.55 |
| 10:06 ET | 470 | 96.07 |
| 10:08 ET | 300 | 96.27 |
| 10:10 ET | 848 | 96.185 |
| 10:14 ET | 401 | 96.19 |
| 10:15 ET | 765 | 96.385 |
| 10:17 ET | 400 | 96.29 |
| 10:19 ET | 651 | 96.63 |
| 10:21 ET | 300 | 96.56 |
| 10:24 ET | 394 | 96.45 |
| 10:26 ET | 475 | 96.36 |
| 10:28 ET | 700 | 96.2 |
| 10:30 ET | 875 | 96.1 |
| 10:32 ET | 337 | 96.01 |
| 10:33 ET | 679 | 96.14 |
| 10:35 ET | 3835 | 95.92 |
| 10:37 ET | 1320 | 95.8 |
| 10:39 ET | 1620 | 95.48 |
| 10:42 ET | 3563 | 95.445 |
| 10:44 ET | 1500 | 95.46 |
| 10:46 ET | 600 | 95.41 |
| 10:48 ET | 1520 | 95.51 |
| 10:50 ET | 500 | 95.41 |
| 10:51 ET | 711 | 95.57 |
| 10:53 ET | 200 | 95.6 |
| 10:55 ET | 100 | 95.71 |
| 10:57 ET | 200 | 95.745 |
| 11:00 ET | 200 | 95.905 |
| 11:02 ET | 1383 | 96.095 |
| 11:06 ET | 300 | 96.2 |
| 11:08 ET | 2025 | 96.31 |
| 11:09 ET | 105 | 96.35 |
| 11:11 ET | 100 | 96.35 |
| 11:13 ET | 205 | 96.27 |
| 11:15 ET | 300 | 96.17 |
| 11:18 ET | 400 | 95.83 |
| 11:20 ET | 100 | 95.91 |
| 11:22 ET | 995 | 95.9 |
| 11:24 ET | 300 | 95.75 |
| 11:26 ET | 100 | 95.51 |
| 11:27 ET | 154 | 95.62 |
| 11:33 ET | 300 | 95.5 |
| 11:36 ET | 100 | 95.5 |
| 11:38 ET | 410 | 95.67 |
| 11:42 ET | 324 | 95.755 |
| 11:45 ET | 748 | 95.66 |
| 11:49 ET | 100 | 95.62 |
| 11:51 ET | 200 | 95.65 |
| 11:54 ET | 100 | 95.77 |
| 11:56 ET | 1108 | 95.775 |
| 11:58 ET | 500 | 95.64 |
| 12:00 ET | 100 | 95.72 |
| 12:02 ET | 216 | 95.78 |
| 12:03 ET | 304 | 95.86 |
| 12:07 ET | 148 | 95.835 |
| 12:09 ET | 2831 | 96 |
| 12:12 ET | 1768 | 95.98 |
| 12:14 ET | 201 | 95.98 |
| 12:16 ET | 100 | 95.97 |
| 12:18 ET | 700 | 95.975 |
| 12:20 ET | 625 | 95.975 |
| 12:25 ET | 1275 | 95.88 |
| 12:27 ET | 200 | 95.8 |
| 12:30 ET | 400 | 95.845 |
| 12:32 ET | 200 | 95.78 |
| 12:34 ET | 302 | 95.685 |
| 12:36 ET | 528 | 95.77 |
| 12:39 ET | 1145 | 95.97 |
| 12:41 ET | 500 | 96 |
| 12:45 ET | 100 | 96.03 |
| 12:50 ET | 668 | 96.005 |
| 12:52 ET | 1584 | 95.95 |
| 12:54 ET | 1089 | 96 |
| 12:57 ET | 840 | 96 |
| 12:59 ET | 1931 | 95.94 |
| 01:01 ET | 1039 | 96.03 |
| 01:03 ET | 100 | 96.05 |
| 01:06 ET | 1032 | 96.03 |
| 01:08 ET | 416 | 96.025 |
| 01:10 ET | 2200 | 96.02 |
| 01:17 ET | 400 | 96.06 |
| 01:19 ET | 100 | 96.07 |
| 01:21 ET | 315 | 96.105 |
| 01:24 ET | 200 | 96.1 |
| 01:28 ET | 300 | 96.07 |
| 01:30 ET | 1103 | 96.09 |
| 01:32 ET | 300 | 96 |
| 01:33 ET | 2203 | 96.2 |
| 01:35 ET | 3056 | 96.11 |
| 01:37 ET | 100 | 96.125 |
| 01:39 ET | 3204 | 96.11 |
| 01:42 ET | 100 | 96.15 |
| 01:44 ET | 800 | 96.32 |
| 01:46 ET | 200 | 96.28 |
| 01:48 ET | 300 | 96.275 |
| 01:50 ET | 399 | 96.275 |
| 01:51 ET | 1212 | 96.23 |
| 01:53 ET | 700 | 96.14 |
| 01:55 ET | 721 | 96.205 |
| 01:57 ET | 200 | 96.19 |
| 02:00 ET | 100 | 96.05 |
| 02:02 ET | 400 | 95.98 |
| 02:06 ET | 200 | 96.06 |
| 02:08 ET | 100 | 96.02 |
| 02:13 ET | 119 | 95.98 |
| 02:15 ET | 1150 | 96.05 |
| 02:18 ET | 100 | 96.1055 |
| 02:20 ET | 1575 | 96.15 |
| 02:22 ET | 300 | 96.2 |
| 02:26 ET | 100 | 96.17 |
| 02:27 ET | 309 | 96.23 |
| 02:29 ET | 645 | 96.2 |
| 02:31 ET | 600 | 96.1925 |
| 02:33 ET | 1000 | 96.21 |
| 02:36 ET | 873 | 96.26 |
| 02:40 ET | 400 | 96.22 |
| 02:44 ET | 217 | 96.23 |
| 02:45 ET | 118 | 96.19 |
| 02:47 ET | 1600 | 96.225 |
| 02:49 ET | 436 | 96.23 |
| 02:51 ET | 200 | 96.25 |
| 02:54 ET | 2912 | 96.255 |
| 02:56 ET | 100 | 96.25 |
| 02:58 ET | 289 | 96.3 |
| 03:02 ET | 2794 | 96.22 |
| 03:03 ET | 100 | 96.115 |
| 03:05 ET | 104 | 96.13 |
| 03:07 ET | 200 | 96.15 |
| 03:09 ET | 200 | 96.22 |
| 03:12 ET | 400 | 96.26 |
| 03:14 ET | 600 | 96.18 |
| 03:16 ET | 700 | 96.145 |
| 03:21 ET | 701 | 96.2 |
| 03:23 ET | 1794 | 96.2 |
| 03:25 ET | 1316 | 96.085 |
| 03:27 ET | 300 | 96.04 |
| 03:30 ET | 3623 | 96.15 |
| 03:32 ET | 500 | 96.155 |
| 03:34 ET | 2794 | 96.25 |
| 03:36 ET | 1963 | 96.34 |
| 03:38 ET | 3680 | 96.28 |
| 03:39 ET | 1100 | 96.3275 |
| 03:41 ET | 600 | 96.315 |
| 03:43 ET | 400 | 96.32 |
| 03:45 ET | 925 | 96.355 |
| 03:48 ET | 1483 | 96.19 |
| 03:50 ET | 2197 | 96.155 |
| 03:52 ET | 3873 | 96.21 |
| 03:54 ET | 5637 | 96.27 |
| 03:56 ET | 6892 | 96.34 |
| 03:57 ET | 6263 | 96.2 |
| 03:59 ET | 104555 | 96.44 |
Yesterday
Sep 20, 2024
DJ SouthState Is Maintained at Hold by Truist Securities, from 12:22PM ET on Friday Sep 20, 2024 by Dow Jones
12:22PM ET on Friday Sep 20, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
SouthState Corp | 7.4B | 15.4x | +5.97% |
Cullen/Frost Bankers Inc | 7.3B | 13.8x | +5.79% |
Commerce Bancshares Inc | 7.5B | 15.9x | +4.19% |
Old National Bancorp | 5.8B | 10.8x | +9.72% |
Wintrust Financial Corp | 7.1B | 11.1x | +10.42% |
Cadence Bank | 5.7B | 106.9x | --- |
Company Information
SouthState Corporation is a financial holding company. The Company offers a range of banking services and products to its customers through its wholly owned bank subsidiary, South State Bank, National Association (the Bank). The Bank provides consumer, commercial, mortgage and wealth management solutions. The Bank's loan portfolio includes commercial real estate loans, residential real estate loans, commercial and industrial loans, and consumer loans. It also offers its customers a variety of deposit products and services, including checking accounts, savings accounts, other deposit accounts and treasury and merchant services, through multiple channels, including its network of approximately 251 full-service branches and online, mobile and telephone banking platforms. Through Corporate Billing, LLC, the Bank provides factoring, invoicing, collection, and accounts receivable management services to transportation companies and automotive parts and service providers.
Contact Information
- Headquarters
- 1101 First Street South, Suite 202WINTER HAVEN, FL, United States 33880
- Phone
- 863-293-4710
- Fax
- ---
Executives
- Independent Chairman of the Board
- Douglas Hertz
- President
- Richard Murray
- Chief Executive Officer, Director
- John Corbett
- Chief Financial Officer
- William Matthews
- Chief Operating Officer
- Renee Brooks
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $7.4B |
|---|---|
Revenue (TTM) | $2.1B |
Shares Outstanding | 76.2M |
Dividend Yield | 2.24% |
Annual Dividend Rate | 2.1600 USD |
Ex-Dividend Date | 08-09-24 |
Pay Date | 08-16-24 |
Beta | 0.66 |
EPS | $6.24 |
Book Value | $72.78 |
P/E Ratio | 15.4x |
Price/Sales (TTM) | 4.4 |
Price/Cash Flow (TTM) | 13.7x |
Operating Margin | 36.72% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
