Skip to main content

Southside Bancshares (NQ: SBSI )

25.89 +0.36 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 27.74 28.06 27.56 27.91 164,307 +0.25(+0.89%)
Sep 28, 2017 27.63 27.88 27.19 27.66 106,983 +0.08(+0.31%)
Sep 27, 2017 26.79 27.62 26.48 27.58 269,386 +0.96(+3.60%)
Sep 26, 2017 26.38 26.67 26.03 26.62 122,654 +0.37(+1.40%)
Sep 25, 2017 26.31 25.90 26.25 157,682 +0.31(+1.18%)
Sep 22, 2017 25.92 26.14 25.86 25.94 109,774 -0.01(-0.03%)
Sep 21, 2017 26.14 26.22 25.93 25.95 60,704 -0.08(-0.30%)
Sep 20, 2017 25.60 26.28 25.59 26.03 100,918 +0.34(+1.31%)
Sep 19, 2017 25.52 25.85 25.44 25.69 140,848 +0.22(+0.87%)
Sep 18, 2017 25.44 25.61 25.34 25.47 95,563 +0.18(+0.70%)
Sep 15, 2017 25.17 25.42 24.98 25.29 334,741 -0.01(-0.03%)
Sep 14, 2017 25.55 25.71 25.16 25.30 69,586 -0.17(-0.66%)
Sep 13, 2017 25.35 25.58 25.25 25.47 80,844 +0.04(+0.15%)
Sep 12, 2017 24.88 25.53 24.88 25.43 101,800 +0.51(+2.06%)
Sep 11, 2017 24.66 25.00 24.61 24.91 91,184 +0.52(+2.14%)
Sep 08, 2017 24.20 24.48 24.12 24.39 179,980 +0.16(+0.67%)
Sep 07, 2017 24.60 24.62 23.95 24.23 149,630 -0.41(-1.65%)
Sep 06, 2017 25.04 25.18 24.63 24.64 310,633 -0.26(-1.05%)
Sep 05, 2017 25.24 25.50 24.81 24.90 161,254 -0.44(-1.73%)
Sep 01, 2017 25.16 25.42 25.10 25.33 104,648 +0.26(+1.04%)
Aug 31, 2017 25.21 25.43 24.98 25.07 103,914 -0.07(-0.27%)
Aug 30, 2017 25.18 25.23 24.95 25.14 69,281 -0.03(-0.12%)
Aug 29, 2017 24.81 25.22 24.76 25.17 119,916 +0.06(+0.24%)
Aug 28, 2017 25.61 25.61 24.94 25.11 71,163 -0.29(-1.15%)
Aug 25, 2017 25.29 25.53 25.29 25.40 91,151 +0.26(+1.04%)
Aug 24, 2017 24.86 25.23 24.86 25.14 72,730 +0.29(+1.17%)
Aug 23, 2017 24.52 25.03 24.52 24.85 95,669 +0.06(+0.25%)
Aug 22, 2017 24.73 24.94 24.64 24.79 79,874 +0.06(+0.25%)
Aug 21, 2017 24.84 24.87 24.61 24.73 59,741 +0.01(+0.03%)
Aug 18, 2017 24.42 24.93 24.27 24.72 118,770 +0.07(+0.28%)
Aug 17, 2017 25.22 25.34 24.61 24.65 113,041 -0.77(-3.02%)
Aug 16, 2017 25.53 25.64 25.32 25.42 52,846 -0.02(-0.09%)
Aug 15, 2017 25.92 25.97 25.44 25.44 59,080 -0.22(-0.87%)
Aug 14, 2017 25.14 25.73 25.12 25.66 113,048 +0.72(+2.87%)
Aug 11, 2017 25.24 25.26 24.69 24.95 101,867 -0.14(-0.55%)
Aug 10, 2017 25.44 25.46 24.97 25.09 133,212 -0.45(-1.76%)
Aug 09, 2017 25.64 25.88 25.46 25.54 131,092 -0.42(-1.61%)
Aug 08, 2017 25.83 26.55 25.70 25.95 106,077 +0.13(+0.50%)
Aug 07, 2017 26.17 26.17 25.73 25.82 128,474 -0.26(-0.99%)
Aug 04, 2017 26.37 26.01 26.08 110,301 +0.09(+0.35%)
Aug 03, 2017 26.54 26.54 25.95 25.99 126,561 -0.68(-2.57%)
Aug 02, 2017 26.70 26.80 26.40 26.68 102,804 -0.02(-0.06%)
Aug 01, 2017 26.68 26.70 26.45 26.69 88,982 +0.26(+0.98%)
Jul 31, 2017 26.35 26.53 26.24 26.43 252,325 +0.01(+0.03%)
Jul 28, 2017 26.49 26.99 26.39 26.43 141,828 -0.67(-2.47%)
Jul 27, 2017 27.16 27.39 26.94 27.10 89,656 +0.00(+0.00%)
Jul 26, 2017 27.35 27.35 26.74 27.10 82,464 -0.27(-0.97%)
Jul 25, 2017 26.89 27.57 26.89 27.36 138,225 +0.69(+2.57%)
Jul 24, 2017 26.69 26.91 26.52 26.68 86,135 -0.04(-0.14%)
Jul 21, 2017 26.87 26.87 26.62 26.72 146,178 +0.07(+0.26%)
Jul 20, 2017 26.93 26.42 26.65 81,536 -0.06(-0.23%)
Jul 19, 2017 26.54 26.72 26.46 26.71 74,895 +0.14(+0.54%)
Jul 18, 2017 26.36 26.67 26.36 26.56 57,347 +0.04(+0.14%)
Jul 17, 2017 26.57 26.69 26.37 26.52 95,308 -0.06(-0.23%)
Jul 14, 2017 26.52 26.74 26.27 26.59 116,862 -0.01(-0.03%)
Jul 13, 2017 26.65 26.72 26.37 26.59 66,409 -0.06(-0.23%)
Jul 12, 2017 26.51 26.91 26.45 26.65 149,253 +0.14(+0.55%)
Jul 11, 2017 26.62 26.62 26.19 26.51 111,345 -0.11(-0.43%)
Jul 10, 2017 26.72 26.94 26.59 26.62 48,623 -0.37(-1.35%)
Jul 07, 2017 26.97 27.10 26.68 26.99 122,052 +0.24(+0.88%)
Jul 06, 2017 26.85 27.15 26.64 26.75 171,515 -0.19(-0.71%)
Jul 05, 2017 27.42 27.42 26.77 26.94 82,541 -0.37(-1.37%)
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.