Skip to main content

Southside Bancshares (NQ: SBSI )

28.25 +0.07 (+0.25%)
Streaming Delayed Price Updated: 2:19 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 27.08 28.23 27.08 28.18 97,672 +0.96(+3.53%)
Apr 18, 2024 26.92 27.30 26.83 27.22 128,123 +0.26(+0.96%)
Apr 17, 2024 27.14 27.39 26.89 26.96 81,948 +0.05(+0.19%)
Apr 16, 2024 26.90 27.09 26.66 26.91 84,170 -0.18(-0.66%)
Apr 15, 2024 27.15 27.34 26.76 27.09 95,079 +0.08(+0.30%)
Apr 12, 2024 26.79 27.09 26.57 27.01 83,783 +0.12(+0.45%)
Apr 11, 2024 27.22 27.22 26.72 26.89 123,138 -0.24(-0.88%)
Apr 10, 2024 27.43 27.45 26.78 27.13 186,002 -0.85(-3.04%)
Apr 09, 2024 28.12 28.19 27.92 27.98 66,154 -0.10(-0.36%)
Apr 08, 2024 27.67 28.20 27.67 28.08 69,982 +0.40(+1.45%)
Apr 05, 2024 27.43 27.73 27.43 27.68 60,307 +0.02(+0.07%)
Apr 04, 2024 27.77 28.08 27.62 27.66 123,568 +0.00(+0.00%)
Apr 03, 2024 27.82 28.14 27.45 27.66 107,642 -0.30(-1.07%)
Apr 02, 2024 28.40 28.61 27.88 27.96 114,035 -0.77(-2.68%)
Apr 01, 2024 29.19 29.19 28.44 28.73 84,746 -0.50(-1.71%)
Mar 28, 2024 29.00 29.32 28.69 29.23 148,983 +0.19(+0.65%)
Mar 27, 2024 28.21 29.17 28.08 29.04 89,152 +0.96(+3.42%)
Mar 26, 2024 28.52 28.54 27.89 28.08 65,433 -0.34(-1.20%)
Mar 25, 2024 28.19 28.51 28.19 28.42 54,047 +0.32(+1.14%)
Mar 22, 2024 28.67 28.67 28.06 28.10 64,137 -0.45(-1.58%)
Mar 21, 2024 28.72 29.15 28.39 28.55 127,193 +0.07(+0.25%)
Mar 20, 2024 27.35 28.76 27.21 28.48 97,260 +0.93(+3.38%)
Mar 19, 2024 27.18 27.71 27.18 27.55 124,896 +0.27(+0.99%)
Mar 18, 2024 27.55 27.96 27.18 27.28 132,267 -0.33(-1.20%)
Mar 15, 2024 27.30 27.89 27.30 27.61 344,232 +0.20(+0.73%)
Mar 14, 2024 28.28 28.28 27.14 27.41 120,627 -0.84(-2.97%)
Mar 13, 2024 28.35 28.53 28.05 28.25 86,098 -0.04(-0.14%)
Mar 12, 2024 28.75 28.75 28.23 28.29 73,063 -0.51(-1.77%)
Mar 11, 2024 28.77 28.98 28.43 28.80 88,288 -0.04(-0.14%)
Mar 08, 2024 29.14 29.26 28.63 28.84 117,858 +0.18(+0.63%)
Mar 07, 2024 29.64 29.80 28.54 28.66 230,172 -1.02(-3.44%)
Mar 06, 2024 29.96 30.26 28.73 29.68 357,528 -1.10(-3.57%)
Mar 05, 2024 29.76 30.96 29.76 30.78 140,677 +0.84(+2.81%)
Mar 04, 2024 29.12 30.55 29.11 29.94 310,456 +1.42(+4.98%)
Mar 01, 2024 28.45 28.54 28.02 28.52 127,132 -0.14(-0.49%)
Feb 29, 2024 28.92 29.42 28.64 28.66 99,345 +0.37(+1.31%)
Feb 28, 2024 28.53 28.80 28.26 28.29 98,173 -0.48(-1.67%)
Feb 27, 2024 29.12 29.37 28.69 28.77 81,257 -0.20(-0.69%)
Feb 26, 2024 28.82 29.20 28.47 28.97 138,892 +0.05(+0.17%)
Feb 23, 2024 28.67 29.16 28.40 28.92 94,498 +0.34(+1.19%)
Feb 22, 2024 28.98 29.16 28.39 28.58 141,289 -0.54(-1.85%)
Feb 21, 2024 29.57 29.67 29.04 29.12 108,902 -0.42(-1.42%)
Feb 20, 2024 29.31 29.68 29.23 29.54 186,627 +0.11(+0.37%)
Feb 16, 2024 30.00 30.18 29.39 29.43 383,201 -1.22(-3.98%)
Feb 15, 2024 29.51 30.95 29.51 30.65 138,771 +1.35(+4.61%)
Feb 14, 2024 29.49 29.73 28.93 29.30 113,982 +0.14(+0.48%)
Feb 13, 2024 29.44 29.78 28.71 29.16 186,334 -1.32(-4.34%)
Feb 12, 2024 29.84 30.82 29.84 30.48 129,478 +0.54(+1.81%)
Feb 09, 2024 29.42 29.98 28.76 29.94 98,005 +0.53(+1.81%)
Feb 08, 2024 29.41 29.58 29.13 29.41 101,046 -0.04(-0.13%)
Feb 07, 2024 29.66 29.69 28.84 29.45 125,680 -0.15(-0.50%)
Feb 06, 2024 29.45 29.94 29.33 29.59 93,528 +0.16(+0.54%)
Feb 05, 2024 29.69 29.76 29.23 29.44 126,738 -0.58(-1.94%)
Feb 02, 2024 30.11 30.47 29.87 30.02 153,380 -0.36(-1.17%)
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.