Skip to main content

Southside Bancshares (NQ: SBSI )

36.41 -0.16 (-0.42%)
Streaming Delayed Price Updated: 1:41 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 36.65 37.12 36.34 36.57 111,697 -0.29(-0.79%)
Nov 11, 2024 36.43 37.45 36.43 36.86 101,976 +0.97(+2.70%)
Nov 08, 2024 35.31 36.12 35.03 35.89 144,805 +0.50(+1.41%)
Nov 07, 2024 36.75 36.86 35.20 35.39 172,912 -1.83(-4.92%)
Nov 06, 2024 34.73 37.58 34.73 37.22 331,408 +4.48(+13.68%)
Nov 05, 2024 32.29 32.86 32.27 32.74 111,148 +0.61(+1.90%)
Nov 04, 2024 32.14 32.54 31.84 32.13 106,745 -0.14(-0.43%)
Nov 01, 2024 32.68 32.89 32.00 32.27 132,129 -0.13(-0.40%)
Oct 31, 2024 33.06 33.06 32.35 32.40 119,126 -0.53(-1.61%)
Oct 30, 2024 32.49 33.71 32.49 32.93 80,701 +0.25(+0.76%)
Oct 29, 2024 32.85 33.01 32.54 32.68 77,423 -0.17(-0.52%)
Oct 28, 2024 32.83 33.06 32.32 32.85 101,802 +0.35(+1.08%)
Oct 25, 2024 33.09 33.09 31.98 32.50 87,010 -0.25(-0.76%)
Oct 24, 2024 32.22 32.85 31.52 32.75 182,907 -0.81(-2.41%)
Oct 23, 2024 33.44 33.82 32.99 33.56 59,841 -0.10(-0.30%)
Oct 22, 2024 33.24 33.66 33.05 33.66 54,047 +0.47(+1.42%)
Oct 21, 2024 34.29 34.44 33.09 33.19 71,253 -1.14(-3.32%)
Oct 18, 2024 34.97 35.22 34.28 34.33 65,524 -0.66(-1.89%)
Oct 17, 2024 34.82 35.05 34.06 34.99 89,855 +0.11(+0.32%)
Oct 16, 2024 34.38 34.92 34.26 34.88 90,671 +0.82(+2.41%)
Oct 15, 2024 33.45 34.83 33.40 34.06 93,644 +0.67(+2.01%)
Oct 14, 2024 33.13 33.63 32.97 33.39 51,172 +0.25(+0.75%)
Oct 11, 2024 32.43 33.43 32.43 33.14 85,021 +0.93(+2.89%)
Oct 10, 2024 32.06 32.35 31.70 32.21 88,720 -0.16(-0.49%)
Oct 09, 2024 32.07 32.73 31.90 32.37 61,332 +0.25(+0.78%)
Oct 08, 2024 32.53 32.65 32.11 32.12 44,335 -0.30(-0.93%)
Oct 07, 2024 32.33 32.53 32.02 32.42 78,055 +0.02(+0.06%)
Oct 04, 2024 32.43 32.64 32.29 32.40 63,920 +0.41(+1.28%)
Oct 03, 2024 31.68 32.19 31.49 31.99 61,235 +0.08(+0.25%)
Oct 02, 2024 32.40 32.73 31.83 31.91 74,064 -0.67(-2.06%)
Oct 01, 2024 33.35 33.35 32.11 32.58 94,206 -0.85(-2.54%)
Sep 30, 2024 32.76 33.67 32.64 33.43 117,763 +0.66(+2.01%)
Sep 27, 2024 33.24 33.38 32.70 32.77 71,069 -0.09(-0.27%)
Sep 26, 2024 33.33 33.33 32.67 32.86 74,634 -0.11(-0.33%)
Sep 25, 2024 33.52 33.52 32.92 32.97 98,667 -0.55(-1.64%)
Sep 24, 2024 34.02 34.02 33.36 33.52 92,121 -0.40(-1.18%)
Sep 23, 2024 34.27 34.30 33.65 33.92 96,003 -0.08(-0.24%)
Sep 20, 2024 34.83 34.85 33.85 34.00 647,433 -1.03(-2.94%)
Sep 19, 2024 34.71 35.11 34.24 35.03 104,583 +0.96(+2.82%)
Sep 18, 2024 33.89 35.48 33.39 34.07 124,720 +0.18(+0.53%)
Sep 17, 2024 34.05 34.45 33.73 33.89 94,526 +0.09(+0.27%)
Sep 16, 2024 33.80 34.19 33.26 33.80 81,573 -0.01(-0.03%)
Sep 13, 2024 33.14 33.81 32.86 33.81 95,482 +1.08(+3.30%)
Sep 12, 2024 32.51 32.76 32.18 32.73 109,932 +0.48(+1.49%)
Sep 11, 2024 32.47 32.50 31.68 32.25 81,324 -0.59(-1.80%)
Sep 10, 2024 32.95 32.95 32.15 32.84 73,833 +0.06(+0.18%)
Sep 09, 2024 32.84 32.93 32.04 32.78 104,040 -0.09(-0.27%)
Sep 06, 2024 33.42 33.44 32.62 32.87 59,388 -0.41(-1.23%)
Sep 05, 2024 33.99 34.19 33.10 33.28 82,834 -0.48(-1.42%)
Sep 04, 2024 33.81 33.85 33.26 33.76 70,071 -0.02(-0.06%)
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.