Skip to main content

Southside Bancshares (NQ: SBSI )

25.91 +0.02 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 25.47 25.47 25.06 25.45 177,403 +0.02(+0.06%)
Dec 28, 2018 25.03 25.66 25.02 25.43 149,707 +0.38(+1.54%)
Dec 27, 2018 24.81 25.06 24.22 25.05 165,282 -0.07(-0.29%)
Dec 26, 2018 24.22 25.16 24.09 25.12 309,634 +0.97(+4.02%)
Dec 24, 2018 24.58 24.73 23.81 24.15 114,775 -0.54(-2.18%)
Dec 21, 2018 24.94 25.21 24.61 24.69 532,958 -0.17(-0.68%)
Dec 20, 2018 24.17 25.10 24.17 24.86 218,647 +0.54(+2.21%)
Dec 19, 2018 25.29 25.47 24.14 24.32 269,010 -0.96(-3.80%)
Dec 18, 2018 25.80 26.17 25.20 25.28 293,580 -0.50(-1.96%)
Dec 17, 2018 25.39 25.97 25.39 25.79 272,141 +0.34(+1.32%)
Dec 14, 2018 25.63 25.95 25.31 25.45 127,001 -0.39(-1.52%)
Dec 13, 2018 26.32 26.32 25.61 25.84 203,323 -0.26(-0.98%)
Dec 12, 2018 25.83 26.37 25.62 26.10 186,055 +0.52(+2.04%)
Dec 11, 2018 25.85 26.00 25.39 25.58 160,601 -0.04(-0.16%)
Dec 10, 2018 25.71 25.73 25.09 25.62 156,529 -0.11(-0.44%)
Dec 07, 2018 25.38 26.11 25.38 25.73 160,311 +0.36(+1.42%)
Dec 06, 2018 24.75 25.53 24.57 25.37 326,419 +0.49(+1.97%)
Dec 04, 2018 27.25 27.25 24.81 24.88 422,674 -2.48(-9.08%)
Dec 03, 2018 27.45 27.50 26.94 27.37 162,728 +0.01(+0.03%)
Nov 30, 2018 26.83 27.41 26.83 27.36 253,504 +0.46(+1.73%)
Nov 29, 2018 26.96 27.18 26.76 26.89 159,699 -0.26(-0.94%)
Nov 28, 2018 26.72 27.17 26.36 27.15 193,302 +0.44(+1.65%)
Nov 27, 2018 26.57 26.78 26.43 26.71 139,472 +0.06(+0.24%)
Nov 26, 2018 26.32 26.76 26.15 26.64 160,745 +0.53(+2.03%)
Nov 23, 2018 25.70 26.32 25.70 26.11 55,766 +0.34(+1.34%)
Nov 21, 2018 25.77 25.77 25.77 0 -0.06(-0.22%)
Nov 20, 2018 26.67 26.67 25.80 25.83 247,566 -0.82(-3.07%)
Nov 19, 2018 26.49 26.95 26.43 26.64 165,802 +0.16(+0.60%)
Nov 16, 2018 26.23 26.60 26.23 26.49 229,619 +0.09(+0.33%)
Nov 15, 2018 25.72 26.50 25.32 26.40 140,973 +0.54(+2.09%)
Nov 14, 2018 26.40 26.45 25.58 25.86 133,340 -0.37(-1.39%)
Nov 13, 2018 26.07 26.68 25.93 26.22 135,587 +0.18(+0.70%)
Nov 12, 2018 26.24 26.35 25.98 26.04 108,158 -0.21(-0.82%)
Nov 09, 2018 26.48 26.65 26.06 26.25 128,854 -0.29(-1.08%)
Nov 08, 2018 26.18 26.57 26.18 26.54 114,753 +0.27(+1.03%)
Nov 07, 2018 26.24 26.38 25.79 26.27 111,251 +0.05(+0.18%)
Nov 06, 2018 26.01 26.34 25.83 26.22 141,381 +0.09(+0.33%)
Nov 05, 2018 25.87 26.25 25.50 26.14 224,729 +0.15(+0.58%)
Nov 02, 2018 25.52 26.09 25.41 25.98 196,745 +0.62(+2.44%)
Nov 01, 2018 25.16 25.52 24.97 25.37 171,759 +0.21(+0.85%)
Oct 31, 2018 24.92 25.53 24.82 25.15 249,878 +0.24(+0.96%)
Oct 30, 2018 24.17 24.95 24.12 24.91 222,908 +0.65(+2.68%)
Oct 29, 2018 24.44 25.79 24.01 24.26 240,549 -0.25(-1.04%)
Oct 26, 2018 24.13 25.87 23.25 24.52 225,589 +0.08(+0.32%)
Oct 25, 2018 23.98 24.65 23.92 24.44 133,085 +0.62(+2.60%)
Oct 24, 2018 24.85 24.85 23.76 23.82 123,606 -0.98(-3.97%)
Oct 23, 2018 24.84 25.13 24.68 24.80 154,997 -0.28(-1.11%)
Oct 22, 2018 25.73 25.73 24.93 25.08 109,339 -0.60(-2.32%)
Oct 19, 2018 25.87 26.10 25.57 25.68 77,463 -0.24(-0.92%)
Oct 18, 2018 26.45 26.56 25.87 25.91 87,345 -0.62(-2.33%)
Oct 17, 2018 26.29 26.62 25.97 26.53 98,518 +0.10(+0.36%)
Oct 16, 2018 26.26 26.47 25.78 26.44 110,434 +0.29(+1.12%)
Oct 15, 2018 25.75 26.43 25.75 26.14 118,736 +0.35(+1.35%)
Oct 12, 2018 26.87 26.87 25.25 25.79 222,944 -0.70(-2.64%)
Oct 11, 2018 27.42 27.51 26.45 26.49 207,603 -1.00(-3.64%)
Oct 10, 2018 27.89 28.30 27.45 27.49 292,980 -0.45(-1.62%)
Oct 09, 2018 27.58 27.95 27.47 27.95 224,069 +0.26(+0.95%)
Oct 08, 2018 27.00 27.72 26.92 27.68 207,159 +0.67(+2.50%)
Oct 05, 2018 27.13 27.30 26.57 27.01 503,450 -0.10(-0.35%)
Oct 04, 2018 27.33 27.64 26.95 27.10 224,104 -0.21(-0.78%)
Oct 03, 2018 26.91 27.42 26.78 27.32 282,577 +0.51(+1.90%)
Oct 02, 2018 27.16 27.30 26.76 26.81 205,678 -0.34(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.