Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
SouthState Bank Corporation (common stock), Frankfurt Exchange ticker IV1
SSB
NYSE
100.1700
As of: 2026-01-23
-0.39 (-0.39%)
vs. previous close
Market
NYSE
Latest Volume
6,559,450
Symbol
SSB
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 63.3 · Strong momentum (RSI2 60.8, RSI7 65)
Strong trend (ADX 27.5)
Low volatility (~0.1%)
Normal trading value (~6.6B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
63.3 / 60.8 / 65.0
RSI 63.3 · Strong momentum (RSI2 60.8, RSI7 65)
StochRSI (K/D)
91.3 / 76.8
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
1.49 / 1.29 / 0.20
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
98 / 95 / 95
Short / mid / long-term trend structure
ADX14 / ADX7
27.5 / 37.2
Strong trend (ADX 27.5)
BBW
0.08%
Low volatility (~0.1%)
ATR14_n
2.30%
Average daily range (as % of price)
CCI20
195.9
±100 often used as overbought/oversold thresholds
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 100.1700 | 63.31 | 60.83 | 64.96 | 91.3 | 76.8 | 1.4940 | 1.2942 | 0.1999 | 97.55 | 95.33 | 94.81 | 27.5 | 37.2 | 0.0776 | 0.0230 | 195.9 | 54,862.0% | 54,610.5% | -71,847,027 | -6,950,379 |
| 2026-01-22 | 100.5600 | 65.22 | 80.35 | 68.70 | 73.2 | 68.1 | 1.4394 | 1.2442 | 0.1952 | 97.27 | 95.16 | 94.72 | 25.7 | 32.7 | 0.0730 | 0.0204 | 190.1 | 6,301.6% | 6,300.0% | -65,287,577 | -770,585 |
| 2026-01-21 | 100.5700 | 65.26 | 80.68 | 68.79 | 65.9 | 70.5 | 1.3089 | 1.1954 | 0.1135 | 96.92 | 94.98 | 94.62 | 24.6 | 29.8 | 0.0646 | 0.0200 | 144.4 | 6,340.2% | 6,960.8% | -64,276,284 | -219,416 |
| 2026-01-20 | 96.8900 | 53.96 | 19.41 | 47.98 | 65.3 | 71.8 | 1.1224 | 1.1670 | -0.0446 | 96.54 | 94.79 | 94.52 | 24.0 | 28.0 | 0.0540 | 0.0188 | 30.7 | -1,748.8% | -1,877.9% | -64,896,648 | -343,444 |
| 2026-01-16 | 98.4300 | 61.77 | 57.69 | 63.06 | 80.4 | 67.8 | 1.2427 | 1.1782 | 0.0645 | 96.50 | 94.72 | 94.48 | 24.7 | 32.0 | 0.0543 | 0.0184 | 75.6 | -729.6% | -782.0% | -64,516,992 | 552,453 |
| 2026-01-15 | 98.9900 | 64.95 | 89.95 | 69.91 | 69.8 | 58.8 | 1.2214 | 1.1621 | 0.0593 | 96.30 | 94.59 | 94.41 | 24.1 | 30.2 | 0.0526 | 0.0186 | 72.0 | -385.6% | -271.6% | -64,056,868 | 635,879 |
| 2026-01-14 | 97.8300 | 61.10 | 76.12 | 62.72 | 53.3 | 58.0 | 1.1193 | 1.1472 | -0.0279 | 96.02 | 94.44 | 94.34 | 23.5 | 28.2 | 0.0474 | 0.0190 | 30.6 | 3,704.4% | 3,866.0% | -64,553,204 | -255,548 |
| 2026-01-13 | 96.6900 | 56.77 | 26.32 | 53.34 | 53.3 | 63.0 | 1.0910 | 1.1542 | -0.0633 | 95.83 | 94.33 | 94.28 | 23.5 | 28.6 | 0.0461 | 0.0193 | 12.7 | -465.5% | -485.2% | -65,069,445 | -1,364,662 |
| 2026-01-12 | 96.8900 | 57.82 | 32.21 | 55.44 | 67.4 | 67.3 | 1.1549 | 1.1700 | -0.0151 | 95.74 | 94.25 | 94.24 | 23.8 | 30.6 | 0.0461 | 0.0197 | 16.7 | -3,336.0% | -3,392.6% | -64,692,747 | -468,979 |
| 2026-01-09 | 97.7200 | 62.25 | 60.15 | 64.46 | 68.4 | 61.2 | 1.1994 | 1.1738 | 0.0256 | 95.62 | 94.16 | 94.19 | 23.9 | 31.9 | 0.0472 | 0.0202 | 41.8 | 1,423.7% | 1,352.8% | -64,297,656 | -448,161 |
| 2026-01-08 | 98.3300 | 65.68 | 88.29 | 71.83 | 66.1 | 49.6 | 1.1542 | 1.1674 | -0.0132 | 95.39 | 94.04 | 94.13 | 23.2 | 29.6 | 0.0463 | 0.0204 | 41.1 | 3,866.5% | 4,116.3% | -63,704,783 | 611,197 |
| 2026-01-07 | 96.5900 | 59.81 | 64.82 | 60.90 | 49.0 | 31.7 | 1.0177 | 1.1707 | -0.1530 | 95.08 | 93.89 | 94.06 | 22.4 | 26.8 | 0.0533 | 0.0195 | 12.2 | -1,976.7% | -2,020.5% | -64,223,768 | 772,812 |
| 2026-01-06 | 97.1200 | 62.85 | 93.31 | 67.76 | 33.7 | 15.7 | 1.0057 | 1.2089 | -0.2032 | 94.93 | 93.80 | 94.02 | 22.8 | 28.5 | 0.0662 | 0.0193 | 16.8 | -3,146.0% | -3,034.8% | -63,849,495 | 1,611,078 |
| 2026-01-05 | 95.5700 | 56.90 | 81.29 | 55.08 | 12.4 | 4.4 | 0.9219 | 1.2597 | -0.3378 | 94.69 | 93.69 | 93.97 | 23.4 | 31.2 | 0.0720 | 0.0195 | 1.4 | 4,668.3% | 4,876.9% | -64,315,980 | 760,740 |
| 2026-01-02 | 94.2300 | 50.54 | 15.87 | 36.59 | 0.9 | 3.1 | 0.9593 | 1.3442 | -0.3849 | 94.60 | 93.62 | 93.94 | 24.2 | 34.9 | 0.0782 | 0.0188 | -27.0 | 2,087.8% | 2,101.9% | -64,996,580 | -376,930 |
2026-01-23
Close 100.1700
RSI14 / RSI2 / RSI7
63.3 / 60.8 / 65.0
StochRSI K / D
91.3 / 76.8
MACD / Sig / Hist
1.494 / 1.294 / 0.200
EMA20 / 60 / 120
98 / 95 / 95
ADX14 / ADX7
27.5 / 37.2
BBW
0.0776
ATR14_n
0.0230
CCI20
195.9
VolChg1d
54,862.0%
ValChg1d
54,610.5%
OBV
-71,847,027
OBV_Chg3d
-6,950,379
2026-01-22
Close 100.5600
RSI14 / RSI2 / RSI7
65.2 / 80.4 / 68.7
StochRSI K / D
73.2 / 68.1
MACD / Sig / Hist
1.439 / 1.244 / 0.195
EMA20 / 60 / 120
97 / 95 / 95
ADX14 / ADX7
25.7 / 32.7
BBW
0.0730
ATR14_n
0.0204
CCI20
190.1
VolChg1d
6,301.6%
ValChg1d
6,300.0%
OBV
-65,287,577
OBV_Chg3d
-770,585
2026-01-21
Close 100.5700
RSI14 / RSI2 / RSI7
65.3 / 80.7 / 68.8
StochRSI K / D
65.9 / 70.5
MACD / Sig / Hist
1.309 / 1.195 / 0.114
EMA20 / 60 / 120
97 / 95 / 95
ADX14 / ADX7
24.6 / 29.8
BBW
0.0646
ATR14_n
0.0200
CCI20
144.4
VolChg1d
6,340.2%
ValChg1d
6,960.8%
OBV
-64,276,284
OBV_Chg3d
-219,416
2026-01-20
Close 96.8900
RSI14 / RSI2 / RSI7
54.0 / 19.4 / 48.0
StochRSI K / D
65.3 / 71.8
MACD / Sig / Hist
1.122 / 1.167 / -0.045
EMA20 / 60 / 120
97 / 95 / 95
ADX14 / ADX7
24.0 / 28.0
BBW
0.0540
ATR14_n
0.0188
CCI20
30.7
VolChg1d
-1,748.8%
ValChg1d
-1,877.9%
OBV
-64,896,648
OBV_Chg3d
-343,444
2026-01-16
Close 98.4300
RSI14 / RSI2 / RSI7
61.8 / 57.7 / 63.1
StochRSI K / D
80.4 / 67.8
MACD / Sig / Hist
1.243 / 1.178 / 0.065
EMA20 / 60 / 120
97 / 95 / 94
ADX14 / ADX7
24.7 / 32.0
BBW
0.0543
ATR14_n
0.0184
CCI20
75.6
VolChg1d
-729.6%
ValChg1d
-782.0%
OBV
-64,516,992
OBV_Chg3d
552,453
2026-01-15
Close 98.9900
RSI14 / RSI2 / RSI7
65.0 / 90.0 / 69.9
StochRSI K / D
69.8 / 58.8
MACD / Sig / Hist
1.221 / 1.162 / 0.059
EMA20 / 60 / 120
96 / 95 / 94
ADX14 / ADX7
24.1 / 30.2
BBW
0.0526
ATR14_n
0.0186
CCI20
72.0
VolChg1d
-385.6%
ValChg1d
-271.6%
OBV
-64,056,868
OBV_Chg3d
635,879
2026-01-14
Close 97.8300
RSI14 / RSI2 / RSI7
61.1 / 76.1 / 62.7
StochRSI K / D
53.3 / 58.0
MACD / Sig / Hist
1.119 / 1.147 / -0.028
EMA20 / 60 / 120
96 / 94 / 94
ADX14 / ADX7
23.5 / 28.2
BBW
0.0474
ATR14_n
0.0190
CCI20
30.6
VolChg1d
3,704.4%
ValChg1d
3,866.0%
OBV
-64,553,204
OBV_Chg3d
-255,548
2026-01-13
Close 96.6900
RSI14 / RSI2 / RSI7
56.8 / 26.3 / 53.3
StochRSI K / D
53.3 / 63.0
MACD / Sig / Hist
1.091 / 1.154 / -0.063
EMA20 / 60 / 120
96 / 94 / 94
ADX14 / ADX7
23.5 / 28.6
BBW
0.0461
ATR14_n
0.0193
CCI20
12.7
VolChg1d
-465.5%
ValChg1d
-485.2%
OBV
-65,069,445
OBV_Chg3d
-1,364,662
2026-01-12
Close 96.8900
RSI14 / RSI2 / RSI7
57.8 / 32.2 / 55.4
StochRSI K / D
67.4 / 67.3
MACD / Sig / Hist
1.155 / 1.170 / -0.015
EMA20 / 60 / 120
96 / 94 / 94
ADX14 / ADX7
23.8 / 30.6
BBW
0.0461
ATR14_n
0.0197
CCI20
16.7
VolChg1d
-3,336.0%
ValChg1d
-3,392.6%
OBV
-64,692,747
OBV_Chg3d
-468,979
2026-01-09
Close 97.7200
RSI14 / RSI2 / RSI7
62.3 / 60.2 / 64.5
StochRSI K / D
68.4 / 61.2
MACD / Sig / Hist
1.199 / 1.174 / 0.026
EMA20 / 60 / 120
96 / 94 / 94
ADX14 / ADX7
23.9 / 31.9
BBW
0.0472
ATR14_n
0.0202
CCI20
41.8
VolChg1d
1,423.7%
ValChg1d
1,352.8%
OBV
-64,297,656
OBV_Chg3d
-448,161
2026-01-08
Close 98.3300
RSI14 / RSI2 / RSI7
65.7 / 88.3 / 71.8
StochRSI K / D
66.1 / 49.6
MACD / Sig / Hist
1.154 / 1.167 / -0.013
EMA20 / 60 / 120
95 / 94 / 94
ADX14 / ADX7
23.2 / 29.6
BBW
0.0463
ATR14_n
0.0204
CCI20
41.1
VolChg1d
3,866.5%
ValChg1d
4,116.3%
OBV
-63,704,783
OBV_Chg3d
611,197
2026-01-07
Close 96.5900
RSI14 / RSI2 / RSI7
59.8 / 64.8 / 60.9
StochRSI K / D
49.0 / 31.7
MACD / Sig / Hist
1.018 / 1.171 / -0.153
EMA20 / 60 / 120
95 / 94 / 94
ADX14 / ADX7
22.4 / 26.8
BBW
0.0533
ATR14_n
0.0195
CCI20
12.2
VolChg1d
-1,976.7%
ValChg1d
-2,020.5%
OBV
-64,223,768
OBV_Chg3d
772,812
2026-01-06
Close 97.1200
RSI14 / RSI2 / RSI7
62.9 / 93.3 / 67.8
StochRSI K / D
33.7 / 15.7
MACD / Sig / Hist
1.006 / 1.209 / -0.203
EMA20 / 60 / 120
95 / 94 / 94
ADX14 / ADX7
22.8 / 28.5
BBW
0.0662
ATR14_n
0.0193
CCI20
16.8
VolChg1d
-3,146.0%
ValChg1d
-3,034.8%
OBV
-63,849,495
OBV_Chg3d
1,611,078
2026-01-05
Close 95.5700
RSI14 / RSI2 / RSI7
56.9 / 81.3 / 55.1
StochRSI K / D
12.4 / 4.4
MACD / Sig / Hist
0.922 / 1.260 / -0.338
EMA20 / 60 / 120
95 / 94 / 94
ADX14 / ADX7
23.4 / 31.2
BBW
0.0720
ATR14_n
0.0195
CCI20
1.4
VolChg1d
4,668.3%
ValChg1d
4,876.9%
OBV
-64,315,980
OBV_Chg3d
760,740
2026-01-02
Close 94.2300
RSI14 / RSI2 / RSI7
50.5 / 15.9 / 36.6
StochRSI K / D
0.9 / 3.1
MACD / Sig / Hist
0.959 / 1.344 / -0.385
EMA20 / 60 / 120
95 / 94 / 94
ADX14 / ADX7
24.2 / 34.9
BBW
0.0782
ATR14_n
0.0188
CCI20
-27.0
VolChg1d
2,087.8%
ValChg1d
2,101.9%
OBV
-64,996,580
OBV_Chg3d
-376,930
