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 (%)
Jun 30, 2017 26.79 26.97 26.39 26.59 109,627 -0.08(-0.31%)
Jun 29, 2017 26.45 27.02 26.43 26.68 132,598 +0.29(+1.10%)
Jun 28, 2017 26.00 26.63 26.00 26.39 142,665 +0.54(+2.09%)
Jun 27, 2017 26.02 26.18 25.80 25.85 68,323 -0.05(-0.18%)
Jun 26, 2017 25.60 26.07 25.50 25.89 107,545 +0.30(+1.16%)
Jun 23, 2017 25.66 25.37 25.60 303,032 +0.12(+0.48%)
Jun 22, 2017 25.79 25.85 25.34 25.47 73,538 -0.37(-1.41%)
Jun 21, 2017 26.50 26.64 25.77 25.84 143,736 -0.65(-2.44%)
Jun 20, 2017 26.66 26.73 26.32 26.49 156,499 -0.11(-0.43%)
Jun 19, 2017 26.82 26.95 26.38 26.60 106,287 +0.02(+0.06%)
Jun 16, 2017 26.61 26.98 26.31 26.59 603,950 -0.23(-0.85%)
Jun 15, 2017 26.47 26.96 26.34 26.81 162,418 +0.13(+0.48%)
Jun 14, 2017 26.08 26.78 25.93 26.68 162,400 +0.44(+1.68%)
Jun 13, 2017 26.76 26.78 26.04 26.24 140,858 -0.40(-1.51%)
Jun 12, 2017 27.13 27.35 26.24 26.65 184,482 -0.48(-1.77%)
Jun 09, 2017 26.16 27.48 26.14 27.13 241,544 +1.15(+4.42%)
Jun 08, 2017 25.13 26.52 24.90 25.98 173,910 +0.96(+3.83%)
Jun 07, 2017 25.03 25.21 24.91 25.02 82,326 +0.11(+0.46%)
Jun 06, 2017 24.88 25.15 24.61 24.90 73,342 -0.17(-0.70%)
Jun 05, 2017 25.47 25.71 25.04 25.08 61,820 -0.33(-1.32%)
Jun 02, 2017 25.15 25.96 25.15 25.41 136,594 +0.05(+0.18%)
Jun 01, 2017 25.01 25.40 24.67 25.37 94,515 +0.59(+2.36%)
May 31, 2017 25.11 25.11 24.62 24.78 139,726 -0.30(-1.18%)
May 30, 2017 25.28 25.42 24.98 25.08 145,930 -0.28(-1.11%)
May 26, 2017 25.51 26.12 25.21 25.36 115,017 -0.10(-0.39%)
May 25, 2017 25.10 25.54 24.90 25.46 160,472 +0.53(+2.13%)
May 24, 2017 25.16 25.38 24.80 24.93 88,656 -0.25(-0.97%)
May 23, 2017 24.92 25.32 24.64 25.17 121,480 +0.25(+0.98%)
May 22, 2017 24.88 24.94 24.59 24.93 92,458 +0.07(+0.30%)
May 19, 2017 24.91 25.15 24.77 24.85 133,449 -0.06(-0.24%)
May 18, 2017 24.59 25.08 24.59 24.91 96,662 +0.20(+0.81%)
May 17, 2017 25.17 25.27 24.33 24.71 241,280 -1.03(-4.01%)
May 16, 2017 25.67 25.76 25.34 25.75 91,064 +0.12(+0.46%)
May 15, 2017 25.44 25.87 25.44 25.63 168,094 +0.23(+0.90%)
May 12, 2017 25.56 25.64 25.21 25.40 120,064 -0.29(-1.12%)
May 11, 2017 26.03 26.12 25.61 25.69 139,734 -0.41(-1.58%)
May 10, 2017 26.24 26.34 25.96 26.10 97,727 -0.22(-0.84%)
May 09, 2017 26.54 26.57 26.17 26.32 147,686 -0.22(-0.83%)
May 08, 2017 26.56 26.62 26.34 26.54 126,628 +0.00(+0.00%)
May 05, 2017 26.37 27.01 26.18 26.54 291,128 +0.26(+0.98%)
May 04, 2017 26.38 26.74 26.14 26.28 136,361 +0.07(+0.25%)
May 03, 2017 26.12 26.31 25.86 26.22 104,834 -0.02(-0.08%)
May 02, 2017 26.41 26.56 26.02 26.24 155,076 -0.12(-0.45%)
May 01, 2017 25.72 26.43 25.66 26.36 109,540 +0.76(+2.97%)
Apr 28, 2017 27.14 27.14 25.46 25.60 158,088 -0.28(-1.10%)
Apr 27, 2017 26.12 26.12 25.46 25.88 145,035 -0.19(-0.72%)
Apr 26, 2017 25.55 26.29 25.55 26.07 171,270 +0.51(+1.99%)
Apr 25, 2017 25.78 26.00 25.55 25.56 92,061 +0.05(+0.20%)
Apr 24, 2017 25.43 25.69 25.13 25.51 129,647 +0.62(+2.49%)
Apr 21, 2017 24.76 25.05 24.55 24.89 105,440 +0.08(+0.33%)
Apr 20, 2017 24.45 24.87 24.42 24.81 93,667 +0.54(+2.22%)
Apr 19, 2017 24.22 24.60 24.13 24.27 75,848 +0.20(+0.83%)
Apr 18, 2017 23.99 24.16 23.61 24.07 81,151 -0.06(-0.24%)
Apr 17, 2017 23.57 24.15 23.54 24.13 98,341 +0.61(+2.60%)
Apr 13, 2017 23.76 23.96 23.52 23.52 123,263 -0.38(-1.57%)
Apr 12, 2017 24.32 24.53 23.84 23.90 63,640 -0.46(-1.91%)
Apr 11, 2017 23.85 24.37 23.82 24.36 87,063 +0.35(+1.47%)
Apr 10, 2017 24.18 24.33 23.76 24.01 79,774 -0.11(-0.46%)
Apr 07, 2017 23.92 24.18 23.74 24.12 290,021 +0.04(+0.18%)
Apr 06, 2017 23.78 24.12 23.68 24.07 98,059 +0.29(+1.24%)
Apr 05, 2017 24.59 24.79 23.76 23.78 111,475 -0.60(-2.48%)
Apr 04, 2017 24.31 24.51 24.13 24.38 140,342 +0.04(+0.15%)
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.