Skip to main content

Southside Bancshares (NQ: SBSI )

30.39 +0.13 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 30.34 30.67 30.06 30.39 87,555 +0.13(+0.43%)
Dec 07, 2023 29.88 30.26 29.50 30.26 98,824 +0.60(+2.02%)
Dec 06, 2023 29.59 30.39 29.56 29.66 123,630 +0.30(+1.02%)
Dec 05, 2023 29.44 29.87 29.26 29.36 61,554 -0.23(-0.78%)
Dec 04, 2023 28.91 29.65 28.91 29.59 132,236 +0.47(+1.61%)
Dec 01, 2023 27.23 29.22 27.23 29.12 130,178 +1.69(+6.16%)
Nov 30, 2023 27.79 27.79 27.27 27.43 148,554 -0.20(-0.72%)
Nov 29, 2023 27.53 28.00 27.53 27.63 88,035 +0.23(+0.84%)
Nov 28, 2023 27.61 27.61 27.13 27.40 83,368 -0.19(-0.69%)
Nov 27, 2023 27.85 27.90 27.49 27.59 86,011 -0.45(-1.60%)
Nov 24, 2023 27.92 28.19 27.30 28.04 20,220 +0.06(+0.21%)
Nov 22, 2023 28.38 28.39 27.84 27.98 68,128 -0.13(-0.46%)
Nov 21, 2023 28.70 28.75 28.11 28.11 66,612 -0.60(-2.09%)
Nov 20, 2023 28.96 28.96 28.48 28.71 80,149 -0.10(-0.34%)
Nov 17, 2023 28.85 29.23 28.58 28.81 131,113 +0.42(+1.50%)
Nov 16, 2023 29.32 29.69 28.34 28.38 115,606 -0.90(-3.07%)
Nov 15, 2023 29.08 29.69 29.08 29.28 141,047 +0.17(+0.58%)
Nov 14, 2023 28.22 29.25 27.88 29.11 137,965 +1.89(+6.93%)
Nov 13, 2023 26.98 27.27 26.62 27.23 63,721 +0.23(+0.84%)
Nov 10, 2023 27.17 27.19 26.59 27.00 101,983 -0.06(-0.22%)
Nov 09, 2023 27.64 27.68 26.84 27.06 100,007 -0.47(-1.72%)
Nov 08, 2023 27.93 27.98 27.22 27.54 116,438 -0.28(-0.99%)
Nov 07, 2023 28.57 28.60 27.71 27.81 95,355 -0.80(-2.80%)
Nov 06, 2023 28.96 29.05 28.42 28.61 98,503 -0.45(-1.56%)
Nov 03, 2023 28.87 29.56 28.77 29.07 158,557 +1.25(+4.51%)
Nov 02, 2023 26.86 27.84 26.86 27.81 96,017 +1.30(+4.92%)
Nov 01, 2023 26.31 27.22 26.17 26.51 122,305 +0.15(+0.56%)
Oct 31, 2023 26.94 27.84 26.21 26.36 133,611 -0.59(-2.20%)
Oct 30, 2023 27.07 27.20 26.26 26.95 141,485 +0.03(+0.11%)
Oct 27, 2023 27.20 27.64 26.00 26.92 221,303 -0.54(-1.98%)
Oct 26, 2023 25.68 27.78 25.38 27.47 190,174 -0.42(-1.52%)
Oct 25, 2023 26.99 28.01 26.84 27.89 139,935 +0.66(+2.43%)
Oct 24, 2023 27.35 27.36 26.74 27.23 90,969 -0.04(-0.14%)
Oct 23, 2023 27.04 27.63 27.03 27.27 93,144 +0.06(+0.22%)
Oct 20, 2023 27.97 27.97 27.18 27.21 132,696 -0.67(-2.41%)
Oct 19, 2023 27.99 28.32 27.87 27.88 85,708 -0.21(-0.74%)
Oct 18, 2023 28.43 28.50 28.06 28.09 79,496 -0.55(-1.93%)
Oct 17, 2023 28.10 28.92 28.09 28.64 102,128 +0.51(+1.83%)
Oct 16, 2023 27.86 28.18 27.75 28.13 73,997 +0.51(+1.86%)
Oct 13, 2023 28.43 28.43 27.51 27.61 55,475 -0.58(-2.07%)
Oct 12, 2023 28.22 28.22 27.84 28.20 74,042 -0.08(-0.28%)
Oct 11, 2023 28.27 28.67 28.07 28.28 60,974 +0.08(+0.28%)
Oct 10, 2023 28.39 28.53 28.09 28.20 47,310 -0.11(-0.38%)
Oct 09, 2023 28.07 28.54 27.50 28.31 72,848 +0.08(+0.28%)
Oct 06, 2023 27.78 28.43 27.61 28.23 203,355 +0.21(+0.74%)
Oct 05, 2023 27.60 28.11 27.60 28.02 97,839 +0.42(+1.54%)
Oct 04, 2023 27.75 27.75 27.31 27.59 86,249 +0.02(+0.07%)
Oct 03, 2023 27.91 27.96 27.46 27.57 98,813 -0.57(-2.03%)
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.