Skip to main content

Southside Bancshares (NQ: SBSI )

25.53 -0.44 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 33.58 34.31 33.34 34.20 141,114 +0.31(+0.92%)
Jun 29, 2022 34.23 34.34 33.81 33.89 86,652 -0.27(-0.80%)
Jun 28, 2022 34.11 34.48 34.03 34.17 97,789 +0.17(+0.51%)
Jun 27, 2022 34.13 34.21 33.85 33.99 80,711 +0.05(+0.13%)
Jun 24, 2022 33.34 33.96 33.34 33.95 337,412 +0.66(+1.98%)
Jun 23, 2022 33.87 33.94 32.94 33.29 85,726 -0.56(-1.65%)
Jun 22, 2022 33.86 34.12 33.74 33.85 103,020 -0.20(-0.59%)
Jun 21, 2022 33.95 34.13 33.74 34.05 137,499 +0.44(+1.31%)
Jun 17, 2022 33.63 34.10 33.51 33.61 276,735 +0.32(+0.96%)
Jun 16, 2022 33.92 34.30 33.15 33.29 165,329 -0.94(-2.75%)
Jun 15, 2022 34.37 34.66 33.83 34.23 161,857 +0.04(+0.11%)
Jun 14, 2022 34.18 34.61 33.91 34.20 91,778 +0.01(+0.03%)
Jun 13, 2022 33.88 35.63 33.88 34.19 141,128 -0.19(-0.56%)
Jun 10, 2022 34.73 34.99 34.09 34.38 133,349 -0.76(-2.16%)
Jun 09, 2022 35.98 36.11 35.07 35.14 99,939 -1.00(-2.76%)
Jun 08, 2022 36.54 36.54 36.00 36.13 68,424 -0.62(-1.69%)
Jun 07, 2022 36.56 36.86 36.50 36.75 46,396 +0.06(+0.17%)
Jun 06, 2022 36.72 36.94 36.57 36.69 55,267 +0.16(+0.43%)
Jun 03, 2022 36.98 36.98 36.32 36.54 74,233 -0.58(-1.55%)
Jun 02, 2022 36.75 37.11 36.50 37.11 71,467 +0.33(+0.89%)
Jun 01, 2022 36.96 37.34 36.22 36.78 105,058 -0.08(-0.22%)
May 31, 2022 36.54 37.07 36.28 36.86 114,020 +0.11(+0.30%)
May 27, 2022 36.11 36.77 36.04 36.75 90,068 +0.80(+2.21%)
May 26, 2022 35.85 36.27 35.60 35.96 80,428 +0.31(+0.87%)
May 25, 2022 35.51 36.11 35.47 35.65 97,849 +0.10(+0.28%)
May 24, 2022 35.50 35.64 34.84 35.55 91,324 +0.07(+0.21%)
May 23, 2022 35.73 35.97 34.94 35.47 110,483 +0.16(+0.44%)
May 20, 2022 34.90 35.37 34.62 35.32 126,548 +0.69(+1.98%)
May 19, 2022 35.24 35.39 34.58 34.63 156,723 -0.89(-2.50%)
May 18, 2022 35.30 35.68 34.98 35.52 204,995 -0.21(-0.59%)
May 17, 2022 34.98 35.78 34.98 35.73 92,873 +1.22(+3.55%)
May 16, 2022 34.59 34.95 34.28 34.51 94,935 -0.24(-0.68%)
May 13, 2022 35.21 35.54 34.68 34.74 76,889 -0.36(-1.03%)
May 12, 2022 35.19 35.19 34.52 35.11 100,227 -0.14(-0.39%)
May 11, 2022 35.30 35.89 35.11 35.24 85,998 +0.05(+0.13%)
May 10, 2022 36.01 36.50 34.95 35.20 123,914 -0.73(-2.04%)
May 09, 2022 35.53 36.22 35.51 35.93 164,046 +0.09(+0.25%)
May 06, 2022 35.79 36.00 35.35 35.84 133,213 -0.10(-0.28%)
May 05, 2022 36.20 36.45 35.43 35.94 140,955 -0.53(-1.47%)
May 04, 2022 35.69 36.53 35.69 36.47 158,850 +0.82(+2.31%)
May 03, 2022 35.50 35.94 35.29 35.65 113,701 +0.02(+0.05%)
May 02, 2022 35.69 35.95 35.07 35.63 129,886 +0.12(+0.33%)
Apr 29, 2022 35.92 36.06 35.32 35.51 131,097 -0.44(-1.21%)
Apr 28, 2022 35.61 36.14 35.18 35.95 97,244 +0.65(+1.85%)
Apr 27, 2022 35.46 36.16 35.15 35.30 120,335 -0.24(-0.69%)
Apr 26, 2022 35.34 36.80 35.34 35.54 222,917 +0.13(+0.36%)
Apr 25, 2022 35.32 36.25 34.61 35.41 146,645 -0.28(-0.79%)
Apr 22, 2022 36.09 36.51 35.56 35.69 82,675 -0.60(-1.65%)
Apr 21, 2022 36.56 36.77 36.06 36.29 82,493 -0.03(-0.07%)
Apr 20, 2022 36.59 36.88 36.30 36.32 64,200 -0.21(-0.57%)
Apr 19, 2022 35.77 36.84 35.69 36.53 68,739 +0.80(+2.23%)
Apr 18, 2022 35.38 35.84 35.33 35.73 84,732 +0.17(+0.48%)
Apr 14, 2022 36.09 36.27 35.56 35.56 77,453 -0.53(-1.46%)
Apr 13, 2022 35.44 36.17 35.44 36.08 97,075 +0.64(+1.82%)
Apr 12, 2022 35.51 35.88 35.44 35.44 147,029 -0.01(-0.03%)
Apr 11, 2022 35.49 36.08 35.31 35.45 176,919 +0.05(+0.13%)
Apr 08, 2022 35.78 36.15 35.32 35.40 105,391 -0.35(-0.99%)
Apr 07, 2022 36.05 36.05 35.43 35.76 87,846 -0.35(-0.98%)
Apr 06, 2022 36.15 36.61 36.06 36.11 140,800 -0.22(-0.60%)
Apr 05, 2022 36.58 36.98 36.20 36.33 99,164 -0.36(-0.99%)
Apr 04, 2022 37.33 37.51 36.27 36.69 66,173 -0.48(-1.29%)
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.