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, 2019 30.93 31.11 30.87 30.88 98,393 -0.07(-0.21%)
Dec 30, 2019 30.86 31.04 30.78 30.94 54,706 +0.13(+0.43%)
Dec 27, 2019 31.07 31.07 30.69 30.81 58,338 -0.22(-0.70%)
Dec 26, 2019 31.15 31.15 30.89 31.03 36,492 +0.08(+0.27%)
Dec 24, 2019 30.89 31.04 30.65 30.94 48,956 +0.05(+0.16%)
Dec 23, 2019 31.28 31.28 30.83 30.89 93,543 -0.43(-1.37%)
Dec 20, 2019 31.48 31.50 31.17 31.32 447,343 +0.01(+0.04%)
Dec 19, 2019 31.33 31.37 31.04 31.31 166,670 -0.06(-0.19%)
Dec 18, 2019 31.08 31.44 31.00 31.37 96,872 +0.27(+0.86%)
Dec 17, 2019 30.69 31.12 30.59 31.10 136,694 +0.47(+1.55%)
Dec 16, 2019 30.45 30.86 30.41 30.63 109,788 +0.39(+1.29%)
Dec 13, 2019 30.34 30.64 30.13 30.24 79,749 -0.18(-0.60%)
Dec 12, 2019 29.92 30.59 29.77 30.42 150,525 +0.58(+1.95%)
Dec 11, 2019 29.90 29.90 29.64 29.84 61,339 +0.05(+0.17%)
Dec 10, 2019 29.70 29.86 29.54 29.79 69,533 +0.13(+0.45%)
Dec 09, 2019 29.63 29.82 29.60 29.65 106,040 -0.13(-0.45%)
Dec 06, 2019 29.91 30.04 29.72 29.79 105,851 +0.33(+1.13%)
Dec 05, 2019 29.31 29.56 29.31 29.45 102,775 +0.21(+0.72%)
Dec 04, 2019 29.03 29.38 29.03 29.24 97,363 +0.39(+1.37%)
Dec 03, 2019 28.74 28.87 28.57 28.85 79,256 -0.28(-0.97%)
Dec 02, 2019 29.31 29.39 28.84 29.13 140,115 -0.06(-0.20%)
Nov 29, 2019 29.08 29.28 28.96 29.19 42,942 -0.06(-0.20%)
Nov 27, 2019 29.22 29.31 29.09 29.25 64,112 +0.13(+0.46%)
Nov 26, 2019 29.24 29.33 29.05 29.11 75,904 -0.08(-0.28%)
Nov 25, 2019 28.65 29.31 28.57 29.20 113,234 +0.59(+2.07%)
Nov 22, 2019 28.78 28.82 28.55 28.60 42,507 -0.07(-0.26%)
Nov 21, 2019 29.05 29.05 28.58 28.68 82,572 -0.21(-0.74%)
Nov 20, 2019 28.92 29.35 28.70 28.89 117,453 -0.24(-0.82%)
Nov 19, 2019 29.01 29.21 28.86 29.13 55,099 +0.31(+1.09%)
Nov 18, 2019 29.09 29.11 28.71 28.82 60,569 -0.37(-1.27%)
Nov 15, 2019 29.38 29.44 29.06 29.19 145,497 -0.03(-0.11%)
Nov 14, 2019 29.19 29.29 29.02 29.22 90,586 +0.02(+0.08%)
Nov 13, 2019 28.99 29.25 28.99 29.20 85,480 +0.00(+0.00%)
Nov 12, 2019 29.26 29.34 29.07 29.20 67,640 -0.01(-0.03%)
Nov 11, 2019 28.87 29.23 28.87 29.21 60,630 +0.27(+0.94%)
Nov 08, 2019 28.75 29.07 28.75 28.93 53,438 +0.02(+0.06%)
Nov 07, 2019 28.95 29.08 28.71 28.92 108,177 +0.23(+0.80%)
Nov 06, 2019 28.92 28.93 28.55 28.69 88,989 -0.32(-1.11%)
Nov 05, 2019 29.23 29.35 28.93 29.01 161,002 -0.03(-0.11%)
Nov 04, 2019 28.99 29.14 28.82 29.04 118,687 +0.15(+0.51%)
Nov 01, 2019 28.48 28.93 28.48 28.89 78,699 +0.53(+1.86%)
Oct 31, 2019 28.71 28.71 28.17 28.37 80,442 -0.55(-1.91%)
Oct 30, 2019 29.02 29.03 28.66 28.92 81,795 -0.26(-0.90%)
Oct 29, 2019 28.78 29.21 28.78 29.18 135,969 +0.29(+1.00%)
Oct 28, 2019 28.46 28.99 28.32 28.89 151,977 +0.43(+1.50%)
Oct 25, 2019 28.50 28.55 27.82 28.46 185,454 -0.15(-0.52%)
Oct 24, 2019 28.93 28.93 28.55 28.61 65,952 -0.35(-1.22%)
Oct 23, 2019 28.98 29.03 28.79 28.97 35,419 +0.00(+0.00%)
Oct 22, 2019 29.04 29.30 28.80 28.97 134,474 -0.13(-0.45%)
Oct 21, 2019 28.82 29.17 28.75 29.10 75,526 +0.46(+1.61%)
Oct 18, 2019 28.32 28.71 28.32 28.64 75,299 +0.13(+0.46%)
Oct 17, 2019 28.50 28.61 28.29 28.51 93,853 +0.11(+0.38%)
Oct 16, 2019 28.22 28.61 28.19 28.40 105,074 +0.06(+0.20%)
Oct 15, 2019 28.13 28.69 28.02 28.34 128,909 +0.20(+0.72%)
Oct 14, 2019 27.76 28.19 27.69 28.14 114,241 +0.31(+1.11%)
Oct 11, 2019 27.91 28.32 27.76 27.83 83,800 +0.28(+1.02%)
Oct 10, 2019 27.65 27.86 27.52 27.55 69,730 +0.04(+0.15%)
Oct 09, 2019 27.82 27.82 27.44 27.51 96,972 +0.03(+0.12%)
Oct 08, 2019 27.73 27.86 27.37 27.48 125,833 -0.49(-1.77%)
Oct 07, 2019 27.85 28.09 27.71 27.97 154,331 +0.02(+0.09%)
Oct 04, 2019 27.57 27.96 27.49 27.95 75,663 +0.36(+1.31%)
Oct 03, 2019 27.53 27.67 27.24 27.58 95,144 -0.09(-0.33%)
Oct 02, 2019 27.41 27.69 27.33 27.67 100,288 -0.01(-0.03%)
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.