Advertisement
U.S. Markets closed

Southside Bancshares, Inc. (SBSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
34.33-0.66 (-1.89%)
At close: 04:00PM EDT
34.33 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202434.9735.0034.2834.3334.3363,158
Oct 17, 202434.8235.0534.0634.9934.9989,900
Oct 16, 202434.3834.9234.2634.8834.8890,700
Oct 15, 202433.4534.8333.4034.0634.0693,600
Oct 14, 202433.1333.6332.9733.3933.3951,200
Oct 11, 202432.4333.4332.4333.1433.1485,000
Oct 10, 202432.0632.3531.7032.2132.2188,700
Oct 09, 202432.0732.7331.9032.3732.3761,300
Oct 08, 202432.5332.6532.1132.1232.1244,300
Oct 07, 202432.3332.5332.0232.4232.4278,100
Oct 04, 202432.4332.6432.2932.4032.4063,900
Oct 03, 202431.6832.1931.4931.9931.9961,200
Oct 02, 202432.4032.7331.8331.9131.9174,100
Oct 01, 202433.3533.3532.1132.5832.5894,200
Sep 30, 202432.7633.6732.6433.4333.43117,800
Sep 27, 202433.2433.3832.7032.7732.7771,100
Sep 26, 202433.3333.3332.6732.8632.8674,600
Sep 25, 202433.5233.5232.9232.9732.9798,700
Sep 24, 202434.0234.0233.3633.5233.5292,100
Sep 23, 202434.2734.3133.6533.9233.9296,000
Sep 20, 202434.8334.8533.8534.0034.00647,400
Sep 19, 202434.7135.1134.2435.0335.03104,600
Sep 18, 202433.8935.4833.3934.0734.07124,700
Sep 17, 202434.0534.4533.7333.8933.8994,500
Sep 16, 202433.8034.1933.2633.8033.8081,600
Sep 13, 202433.1433.8132.8633.8133.8195,500
Sep 12, 202432.5132.7632.1832.7332.73109,900
Sep 11, 202432.4732.5031.6832.2532.2581,300
Sep 10, 202432.9532.9532.1532.8432.8473,800
Sep 09, 202432.8432.9332.0432.7832.78104,000
Sep 06, 202433.4233.4432.6232.8732.8759,400
Sep 05, 202433.9934.1933.1033.2833.2882,800
Sep 04, 202433.8133.8533.2633.7633.7670,100
Sep 03, 202433.8234.3333.5133.7833.78144,400
Aug 30, 202434.1434.2933.9234.2334.2367,800
Aug 29, 202434.3634.3633.4933.8833.8876,200
Aug 28, 202433.5034.1333.4434.1334.1379,500
Aug 27, 202433.7033.7033.3033.5733.5757,100
Aug 26, 202434.0134.2533.6333.8033.80129,100
Aug 23, 202432.3834.2732.3833.8433.84135,000
Aug 22, 202432.1732.3731.7532.3032.3087,000
Aug 21, 202431.9632.3931.8632.3932.3963,200
Aug 20, 202432.7332.7331.9231.9331.9354,400
Aug 19, 202432.4432.8032.2232.7332.7384,000
Aug 16, 202431.9432.6131.8332.4932.49113,700
Aug 15, 202431.9732.4031.8631.9331.9397,600
Aug 14, 202431.4431.4430.7231.2531.2595,700
Aug 13, 202431.2031.3430.4131.3231.32115,300
Aug 12, 202431.7831.8030.7630.8730.8772,000
Aug 09, 202431.8231.8230.9231.5131.51108,400
Aug 08, 202431.6731.8531.1931.7131.71272,300
Aug 07, 202432.0532.2231.3631.3731.3786,200
Aug 06, 202431.8832.0631.3331.6731.6796,500
Aug 05, 202431.5832.3930.8131.9531.95153,200
Aug 02, 202432.3433.0932.0532.9632.96135,100
Aug 01, 202434.7734.8933.2233.3133.31176,300
Jul 31, 202434.8436.1034.5534.9934.99170,800
Jul 30, 202434.9135.3334.3834.9334.93143,000
Jul 29, 202434.0034.7233.8134.6634.66153,500
Jul 26, 202434.5034.6733.4934.0234.02127,500
Jul 25, 202432.5834.7030.6234.4134.41273,200
Jul 24, 202432.0832.5531.5531.6231.6297,600
Jul 23, 202431.2632.5731.0732.0932.09162,400
Jul 22, 202430.9331.6730.4131.5131.5190,800
Jul 19, 202431.2431.5730.8531.0031.00103,800
Jul 18, 202431.1631.9231.0231.1931.19114,900
Jul 17, 202430.6431.8230.6231.4431.44181,700
Jul 16, 202429.9631.1129.9631.1131.11179,900
Jul 15, 202429.0529.9229.0529.7129.71131,500
Jul 12, 202428.7128.9328.1828.7528.75100,500
Jul 11, 202428.0028.6527.7028.3828.38159,800
Jul 10, 202426.8527.4026.8527.3827.3874,300
Jul 09, 202426.6426.9826.5426.9826.9851,600
Jul 08, 202426.6026.7826.5526.6526.6551,300
Jul 05, 202426.7026.7626.2726.4026.4072,900
Jul 03, 202427.2627.2826.7326.7326.7350,000
Jul 02, 202427.2027.6427.1227.2127.2175,500
Jul 01, 202427.5327.7027.0427.1427.1479,600
Jun 28, 202426.9827.7026.8227.6127.61391,800
Jun 27, 202426.4726.7426.4726.7426.7465,300
Jun 26, 202426.2226.5526.0626.4326.4384,000
Jun 25, 202426.2426.4326.1426.2226.2286,900
Jun 24, 202426.3726.6526.3426.3726.3787,500
Jun 21, 202425.9226.3525.7826.2226.22385,300
Jun 20, 202425.8926.0625.7825.8525.85118,900
Jun 18, 202425.8326.0625.7225.9125.9182,800
Jun 17, 202425.4525.9325.3025.8925.89117,600
Jun 14, 202425.6725.7425.5025.5325.5396,700
Jun 13, 202426.1526.1625.8925.9725.9768,200
Jun 12, 202426.5926.8925.7526.1526.1594,300
Jun 11, 202425.7926.1825.6826.0226.02127,200
Jun 10, 202426.0526.0925.6726.0026.00120,900
Jun 07, 202426.0126.3025.9426.2626.2696,000
Jun 06, 202426.2026.6225.9826.2726.2796,300
Jun 05, 202426.1926.3125.9226.1626.1662,300
Jun 04, 202426.1226.2025.8325.9825.9856,000
Jun 03, 202427.2027.2026.2426.2726.27174,300
May 31, 202426.9327.2026.7126.8126.81111,500
May 30, 202426.2726.9626.2626.8626.86129,200
May 29, 202425.9226.0625.6725.9625.9675,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...