NasdaqGS - Delayed Quote • USD
Southside Bancshares, Inc. (SBSI)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 28.04 | 28.53 | 27.99 | 28.38 | 28.38 | 122,600 |
Apr 23, 2024 | 28.19 | 28.68 | 28.19 | 28.32 | 28.32 | 79,600 |
Apr 22, 2024 | 28.06 | 28.38 | 27.95 | 28.15 | 28.15 | 95,300 |
Apr 19, 2024 | 27.08 | 28.23 | 27.08 | 28.18 | 28.18 | 97,700 |
Apr 18, 2024 | 26.92 | 27.30 | 26.83 | 27.22 | 27.22 | 128,100 |
Apr 17, 2024 | 27.14 | 27.39 | 26.89 | 26.96 | 26.96 | 81,900 |
Apr 16, 2024 | 26.90 | 27.09 | 26.66 | 26.91 | 26.91 | 84,200 |
Apr 15, 2024 | 27.15 | 27.34 | 26.76 | 27.09 | 27.09 | 95,100 |
Apr 12, 2024 | 26.79 | 27.09 | 26.57 | 27.01 | 27.01 | 83,800 |
Apr 11, 2024 | 27.22 | 27.22 | 26.72 | 26.89 | 26.89 | 123,100 |
Apr 10, 2024 | 27.43 | 27.45 | 26.78 | 27.13 | 27.13 | 186,000 |
Apr 9, 2024 | 28.12 | 28.19 | 27.92 | 27.98 | 27.98 | 66,200 |
Apr 8, 2024 | 27.67 | 28.20 | 27.67 | 28.08 | 28.08 | 70,000 |
Apr 5, 2024 | 27.43 | 27.73 | 27.43 | 27.68 | 27.68 | 60,300 |
Apr 4, 2024 | 27.77 | 28.08 | 27.62 | 27.66 | 27.66 | 123,600 |
Apr 3, 2024 | 27.82 | 28.14 | 27.45 | 27.66 | 27.66 | 107,600 |
Apr 2, 2024 | 28.40 | 28.61 | 27.88 | 27.96 | 27.96 | 114,000 |
Apr 1, 2024 | 29.19 | 29.19 | 28.44 | 28.73 | 28.73 | 84,700 |
Mar 28, 2024 | 29.00 | 29.32 | 28.69 | 29.23 | 29.23 | 149,000 |
Mar 27, 2024 | 28.21 | 29.17 | 28.08 | 29.04 | 29.04 | 89,200 |
Mar 26, 2024 | 28.52 | 28.54 | 27.89 | 28.08 | 28.08 | 65,400 |
Mar 25, 2024 | 28.19 | 28.51 | 28.19 | 28.42 | 28.42 | 54,000 |
Mar 22, 2024 | 28.67 | 28.67 | 28.06 | 28.10 | 28.10 | 64,100 |
Mar 21, 2024 | 28.72 | 29.15 | 28.39 | 28.55 | 28.55 | 127,100 |
Mar 20, 2024 | 27.35 | 28.76 | 27.22 | 28.48 | 28.48 | 97,300 |
Mar 19, 2024 | 27.18 | 27.71 | 27.18 | 27.55 | 27.55 | 124,900 |
Mar 18, 2024 | 27.55 | 27.96 | 27.19 | 27.28 | 27.28 | 132,300 |
Mar 15, 2024 | 27.30 | 27.89 | 27.30 | 27.61 | 27.61 | 344,200 |
Mar 14, 2024 | 28.28 | 28.28 | 27.14 | 27.41 | 27.41 | 120,600 |
Mar 13, 2024 | 28.35 | 28.53 | 28.05 | 28.25 | 28.25 | 86,100 |
Mar 12, 2024 | 28.75 | 28.75 | 28.23 | 28.29 | 28.29 | 73,100 |
Mar 11, 2024 | 28.77 | 28.98 | 28.43 | 28.80 | 28.80 | 88,300 |
Mar 8, 2024 | 29.14 | 29.26 | 28.63 | 28.84 | 28.84 | 117,900 |
Mar 7, 2024 | 29.64 | 29.80 | 28.54 | 28.66 | 28.66 | 230,200 |
Mar 6, 2024 | 29.96 | 30.26 | 28.73 | 29.68 | 29.68 | 357,500 |
Mar 5, 2024 | 29.76 | 30.96 | 29.76 | 30.78 | 30.78 | 140,700 |
Mar 4, 2024 | 29.12 | 30.56 | 29.11 | 29.94 | 29.94 | 310,500 |
Mar 1, 2024 | 28.45 | 28.54 | 28.02 | 28.52 | 28.52 | 125,400 |
Feb 29, 2024 | 28.92 | 29.42 | 28.64 | 28.66 | 28.66 | 99,300 |
Feb 28, 2024 | 28.53 | 28.80 | 28.26 | 28.29 | 28.29 | 98,200 |
Feb 27, 2024 | 29.12 | 29.37 | 28.69 | 28.77 | 28.77 | 81,300 |
Feb 26, 2024 | 28.82 | 29.20 | 28.47 | 28.97 | 28.97 | 138,900 |
Feb 23, 2024 | 28.67 | 29.16 | 28.40 | 28.92 | 28.92 | 94,500 |
Feb 22, 2024 | 28.98 | 29.16 | 28.39 | 28.58 | 28.58 | 141,300 |
Feb 21, 2024 | 29.57 | 29.67 | 29.04 | 29.12 | 29.12 | 108,900 |
Feb 20, 2024 | 29.31 | 29.68 | 29.23 | 29.54 | 29.54 | 186,600 |
Feb 16, 2024 | 30.00 | 30.18 | 29.39 | 29.43 | 29.43 | 383,200 |
Feb 15, 2024 | 29.51 | 30.95 | 29.51 | 30.65 | 30.65 | 138,800 |
Feb 14, 2024 | 0.36 Dividend | |||||
Feb 14, 2024 | 29.49 | 29.73 | 28.93 | 29.30 | 29.30 | 114,000 |
Feb 13, 2024 | 29.80 | 30.15 | 29.07 | 29.52 | 29.16 | 184,100 |
Feb 12, 2024 | 30.21 | 31.20 | 30.21 | 30.86 | 30.48 | 127,900 |
Feb 9, 2024 | 29.78 | 30.35 | 29.12 | 30.31 | 29.94 | 96,800 |
Feb 8, 2024 | 29.77 | 29.95 | 29.49 | 29.77 | 29.41 | 99,800 |
Feb 7, 2024 | 30.03 | 30.06 | 29.20 | 29.81 | 29.45 | 124,100 |
Feb 6, 2024 | 29.81 | 30.31 | 29.69 | 29.96 | 29.59 | 92,400 |
Feb 5, 2024 | 30.06 | 30.13 | 29.59 | 29.80 | 29.44 | 125,200 |
Feb 2, 2024 | 30.48 | 30.85 | 30.24 | 30.39 | 30.02 | 151,500 |
Feb 1, 2024 | 31.61 | 31.61 | 30.03 | 30.75 | 30.38 | 317,200 |
Jan 31, 2024 | 32.45 | 32.70 | 31.29 | 31.30 | 30.92 | 215,500 |
Jan 30, 2024 | 32.66 | 33.17 | 32.36 | 32.97 | 32.57 | 220,800 |
Jan 29, 2024 | 31.34 | 33.75 | 31.27 | 32.81 | 32.41 | 227,500 |
Jan 26, 2024 | 30.01 | 31.09 | 29.38 | 30.98 | 30.60 | 129,300 |
Jan 25, 2024 | 31.76 | 31.80 | 30.79 | 31.03 | 30.65 | 110,400 |
Jan 24, 2024 | 31.40 | 31.62 | 31.12 | 31.20 | 30.82 | 87,400 |
Jan 23, 2024 | 31.85 | 31.87 | 31.07 | 31.07 | 30.69 | 114,100 |
Jan 22, 2024 | 30.66 | 31.77 | 30.66 | 31.75 | 31.36 | 115,000 |
Jan 19, 2024 | 30.31 | 30.67 | 29.86 | 30.66 | 30.29 | 96,500 |
Jan 18, 2024 | 30.06 | 30.57 | 29.81 | 30.10 | 29.73 | 85,100 |
Jan 17, 2024 | 29.26 | 30.04 | 29.26 | 30.01 | 29.64 | 112,900 |
Jan 16, 2024 | 29.50 | 29.80 | 29.47 | 29.79 | 29.43 | 108,500 |
Jan 12, 2024 | 30.27 | 30.52 | 29.44 | 30.02 | 29.65 | 93,900 |
Jan 11, 2024 | 30.51 | 30.51 | 29.32 | 29.95 | 29.58 | 133,700 |
Jan 10, 2024 | 30.61 | 30.83 | 30.50 | 30.80 | 30.42 | 121,200 |
Jan 9, 2024 | 30.66 | 30.93 | 30.23 | 30.77 | 30.39 | 96,500 |
Jan 8, 2024 | 31.07 | 31.32 | 30.74 | 31.10 | 30.72 | 64,300 |
Jan 5, 2024 | 30.87 | 31.36 | 30.87 | 31.24 | 30.86 | 121,200 |
Jan 4, 2024 | 31.17 | 31.52 | 30.98 | 31.12 | 30.74 | 97,600 |
Jan 3, 2024 | 31.59 | 31.65 | 31.02 | 31.12 | 30.74 | 151,900 |
Jan 2, 2024 | 31.05 | 31.78 | 31.04 | 31.74 | 31.35 | 150,700 |
Dec 29, 2023 | 32.12 | 32.20 | 31.02 | 31.32 | 30.94 | 98,500 |
Dec 28, 2023 | 32.41 | 32.51 | 32.10 | 32.12 | 31.73 | 60,200 |
Dec 27, 2023 | 32.61 | 32.75 | 32.34 | 32.50 | 32.10 | 67,200 |
Dec 26, 2023 | 32.32 | 32.83 | 31.82 | 32.65 | 32.25 | 81,500 |
Dec 22, 2023 | 32.10 | 32.80 | 32.06 | 32.12 | 31.73 | 100,200 |
Dec 21, 2023 | 32.16 | 32.22 | 31.70 | 32.10 | 31.71 | 95,100 |
Dec 20, 2023 | 32.29 | 33.25 | 31.93 | 31.96 | 31.57 | 145,300 |
Dec 19, 2023 | 31.96 | 32.55 | 31.80 | 32.26 | 31.87 | 110,400 |
Dec 18, 2023 | 32.14 | 32.21 | 31.33 | 31.71 | 31.32 | 98,400 |
Dec 15, 2023 | 32.39 | 32.39 | 31.50 | 31.79 | 31.40 | 394,000 |
Dec 14, 2023 | 32.40 | 33.20 | 30.61 | 32.03 | 31.64 | 167,700 |
Dec 13, 2023 | 29.90 | 31.66 | 29.58 | 31.55 | 31.17 | 233,900 |
Dec 12, 2023 | 30.16 | 30.21 | 29.85 | 29.89 | 29.53 | 74,300 |
Dec 11, 2023 | 30.27 | 30.27 | 30.00 | 30.20 | 29.83 | 78,600 |
Dec 8, 2023 | 30.34 | 30.67 | 30.06 | 30.39 | 30.02 | 87,600 |
Dec 7, 2023 | 29.88 | 30.26 | 29.50 | 30.26 | 29.89 | 98,800 |
Dec 6, 2023 | 29.59 | 30.39 | 29.56 | 29.66 | 29.30 | 123,600 |
Dec 5, 2023 | 29.44 | 29.87 | 29.26 | 29.36 | 29.00 | 61,600 |
Dec 4, 2023 | 28.91 | 29.65 | 28.91 | 29.59 | 29.23 | 132,200 |
Dec 1, 2023 | 27.23 | 29.22 | 27.23 | 29.12 | 28.76 | 130,200 |
Nov 30, 2023 | 27.79 | 27.79 | 27.27 | 27.43 | 27.10 | 148,600 |
Nov 29, 2023 | 27.53 | 28.00 | 27.53 | 27.63 | 27.29 | 88,000 |
Nov 28, 2023 | 27.61 | 27.61 | 27.13 | 27.40 | 27.07 | 83,400 |
Nov 27, 2023 | 27.85 | 27.90 | 27.49 | 27.59 | 27.25 | 86,000 |
Nov 24, 2023 | 27.92 | 28.19 | 27.31 | 28.04 | 27.70 | 20,200 |
Nov 22, 2023 | 28.38 | 28.39 | 27.84 | 27.98 | 27.64 | 68,100 |
Nov 21, 2023 | 0.37 Dividend | |||||
Nov 21, 2023 | 28.70 | 28.75 | 28.11 | 28.11 | 27.77 | 66,600 |
Nov 20, 2023 | 29.33 | 29.33 | 28.85 | 29.08 | 28.36 | 79,100 |
Nov 17, 2023 | 29.22 | 29.61 | 28.95 | 29.18 | 28.46 | 129,400 |
Nov 16, 2023 | 29.70 | 30.07 | 28.71 | 28.75 | 28.04 | 114,100 |
Nov 15, 2023 | 29.45 | 30.07 | 29.45 | 29.66 | 28.93 | 139,300 |
Nov 14, 2023 | 28.58 | 29.63 | 28.24 | 29.49 | 28.76 | 136,200 |
Nov 13, 2023 | 27.33 | 27.63 | 26.96 | 27.58 | 26.90 | 62,900 |
Nov 10, 2023 | 27.52 | 27.54 | 26.93 | 27.35 | 26.67 | 100,700 |
Nov 9, 2023 | 28.00 | 28.04 | 27.19 | 27.41 | 26.73 | 98,700 |
Nov 8, 2023 | 28.29 | 28.34 | 27.57 | 27.89 | 27.20 | 115,000 |
Nov 7, 2023 | 28.94 | 28.97 | 28.07 | 28.17 | 27.47 | 94,100 |
Nov 6, 2023 | 29.33 | 29.42 | 28.79 | 28.98 | 28.26 | 97,300 |
Nov 3, 2023 | 29.24 | 29.94 | 29.15 | 29.44 | 28.71 | 156,500 |
Nov 2, 2023 | 27.21 | 28.20 | 27.21 | 28.17 | 27.47 | 94,800 |
Nov 1, 2023 | 26.65 | 27.57 | 26.51 | 26.85 | 26.19 | 120,700 |
Oct 31, 2023 | 27.29 | 28.20 | 26.55 | 26.70 | 26.04 | 131,900 |
Oct 30, 2023 | 27.42 | 27.55 | 26.60 | 27.30 | 26.62 | 139,700 |
Oct 27, 2023 | 27.55 | 28.00 | 26.34 | 27.27 | 26.59 | 218,500 |
Oct 26, 2023 | 26.01 | 28.14 | 25.71 | 27.82 | 27.13 | 187,800 |
Oct 25, 2023 | 27.34 | 28.37 | 27.19 | 28.25 | 27.55 | 138,200 |
Oct 24, 2023 | 27.70 | 27.71 | 27.08 | 27.58 | 26.90 | 89,800 |
Oct 23, 2023 | 27.39 | 27.99 | 27.38 | 27.62 | 26.94 | 92,000 |
Oct 20, 2023 | 28.33 | 28.33 | 27.53 | 27.56 | 26.88 | 131,000 |
Oct 19, 2023 | 28.35 | 28.69 | 28.23 | 28.24 | 27.54 | 84,600 |
Oct 18, 2023 | 28.80 | 28.87 | 28.42 | 28.45 | 27.75 | 78,500 |
Oct 17, 2023 | 28.46 | 29.29 | 28.45 | 29.01 | 28.29 | 100,800 |
Oct 16, 2023 | 28.22 | 28.54 | 28.11 | 28.49 | 27.78 | 73,100 |
Oct 13, 2023 | 28.80 | 28.80 | 27.86 | 27.97 | 27.28 | 54,800 |
Oct 12, 2023 | 28.58 | 28.58 | 28.20 | 28.56 | 27.85 | 73,100 |
Oct 11, 2023 | 28.63 | 29.04 | 28.43 | 28.64 | 27.93 | 60,200 |
Oct 10, 2023 | 28.76 | 28.90 | 28.45 | 28.56 | 27.85 | 46,700 |
Oct 9, 2023 | 28.43 | 28.91 | 27.85 | 28.67 | 27.96 | 71,900 |
Oct 6, 2023 | 28.14 | 28.79 | 27.97 | 28.59 | 27.88 | 200,800 |
Oct 5, 2023 | 27.96 | 28.47 | 27.96 | 28.38 | 27.68 | 96,600 |
Oct 4, 2023 | 28.11 | 28.11 | 27.66 | 27.95 | 27.26 | 85,200 |
Oct 3, 2023 | 28.27 | 28.32 | 27.81 | 27.93 | 27.24 | 97,600 |
Oct 2, 2023 | 28.67 | 28.67 | 28.35 | 28.51 | 27.80 | 114,400 |
Sep 29, 2023 | 28.83 | 29.10 | 28.56 | 28.70 | 27.99 | 147,900 |
Sep 28, 2023 | 28.23 | 29.01 | 28.09 | 28.70 | 27.99 | 138,500 |
Sep 27, 2023 | 28.58 | 28.81 | 28.25 | 28.26 | 27.56 | 100,800 |
Sep 26, 2023 | 28.57 | 29.04 | 28.41 | 28.50 | 27.79 | 127,500 |
Sep 25, 2023 | 28.23 | 28.88 | 28.23 | 28.86 | 28.15 | 65,300 |
Sep 22, 2023 | 28.47 | 28.54 | 28.32 | 28.38 | 27.68 | 66,900 |
Sep 21, 2023 | 28.31 | 28.77 | 28.15 | 28.41 | 27.71 | 76,500 |
Sep 20, 2023 | 28.88 | 29.07 | 28.59 | 28.59 | 27.88 | 71,300 |
Sep 19, 2023 | 28.96 | 29.56 | 28.66 | 28.79 | 28.08 | 92,100 |
Sep 18, 2023 | 29.62 | 29.74 | 28.93 | 28.96 | 28.24 | 95,300 |
Sep 15, 2023 | 29.94 | 30.13 | 29.43 | 29.58 | 28.85 | 528,900 |
Sep 14, 2023 | 29.39 | 30.07 | 29.39 | 30.06 | 29.32 | 114,400 |
Sep 13, 2023 | 29.35 | 29.35 | 28.72 | 29.15 | 28.43 | 94,400 |
Sep 12, 2023 | 29.05 | 29.35 | 28.85 | 29.22 | 28.50 | 84,700 |
Sep 11, 2023 | 29.28 | 29.48 | 28.84 | 29.00 | 28.28 | 92,500 |
Sep 8, 2023 | 29.19 | 29.40 | 28.66 | 29.16 | 28.44 | 84,500 |
Sep 7, 2023 | 29.25 | 29.25 | 28.60 | 29.01 | 28.29 | 127,800 |
Sep 6, 2023 | 29.98 | 30.31 | 29.26 | 29.30 | 28.57 | 98,700 |
Sep 5, 2023 | 30.40 | 30.77 | 29.87 | 30.00 | 29.26 | 128,500 |
Sep 1, 2023 | 30.31 | 30.74 | 30.31 | 30.61 | 29.85 | 108,000 |
Aug 31, 2023 | 30.11 | 30.34 | 29.91 | 30.10 | 29.35 | 138,800 |
Aug 30, 2023 | 30.41 | 30.41 | 29.86 | 30.10 | 29.35 | 83,000 |
Aug 29, 2023 | 30.58 | 30.58 | 30.17 | 30.40 | 29.65 | 80,900 |
Aug 28, 2023 | 30.35 | 30.63 | 30.32 | 30.56 | 29.80 | 60,500 |
Aug 25, 2023 | 30.61 | 30.61 | 29.76 | 30.22 | 29.47 | 69,600 |
Aug 24, 2023 | 30.05 | 30.75 | 30.05 | 30.47 | 29.72 | 97,800 |
Aug 23, 2023 | 29.87 | 30.31 | 29.84 | 30.15 | 29.40 | 73,100 |
Aug 22, 2023 | 30.35 | 30.56 | 29.61 | 29.95 | 29.21 | 136,000 |
Aug 21, 2023 | 30.98 | 31.30 | 30.28 | 30.43 | 29.68 | 73,200 |
Aug 18, 2023 | 30.68 | 31.25 | 30.52 | 30.95 | 30.18 | 122,800 |
Aug 17, 2023 | 30.96 | 31.32 | 30.81 | 30.93 | 30.16 | 63,000 |
Aug 16, 2023 | 0.35 Dividend | |||||
Aug 16, 2023 | 31.33 | 31.52 | 30.89 | 30.94 | 30.17 | 75,800 |
Aug 15, 2023 | 31.83 | 32.24 | 31.55 | 31.71 | 30.58 | 125,600 |
Aug 14, 2023 | 32.43 | 32.55 | 31.68 | 32.24 | 31.09 | 85,300 |
Aug 11, 2023 | 32.25 | 32.99 | 32.22 | 32.66 | 31.50 | 65,700 |
Aug 10, 2023 | 33.24 | 33.33 | 32.31 | 32.42 | 31.27 | 72,700 |
Aug 9, 2023 | 33.42 | 33.42 | 32.99 | 33.08 | 31.90 | 106,800 |
Aug 8, 2023 | 33.34 | 33.65 | 32.56 | 33.56 | 32.37 | 93,800 |
Aug 7, 2023 | 34.02 | 34.04 | 33.44 | 33.89 | 32.69 | 143,700 |
Aug 4, 2023 | 33.96 | 34.40 | 33.86 | 34.01 | 32.80 | 133,000 |
Aug 3, 2023 | 33.70 | 34.25 | 33.13 | 34.12 | 32.91 | 98,400 |
Aug 2, 2023 | 33.48 | 33.80 | 33.22 | 33.74 | 32.54 | 166,800 |
Aug 1, 2023 | 33.03 | 33.90 | 32.89 | 33.85 | 32.65 | 139,400 |
Jul 31, 2023 | 33.08 | 33.55 | 32.84 | 33.21 | 32.03 | 168,100 |
Jul 28, 2023 | 33.11 | 33.71 | 32.91 | 33.21 | 32.03 | 143,200 |
Jul 27, 2023 | 33.62 | 34.10 | 32.63 | 32.94 | 31.77 | 239,700 |
Jul 26, 2023 | 30.64 | 33.51 | 30.63 | 33.48 | 32.29 | 210,900 |
Jul 25, 2023 | 29.58 | 30.74 | 28.45 | 30.00 | 28.93 | 189,200 |
Jul 24, 2023 | 27.62 | 28.41 | 27.62 | 28.27 | 27.27 | 95,300 |
Jul 21, 2023 | 28.34 | 28.34 | 27.57 | 27.67 | 26.69 | 118,600 |
Jul 20, 2023 | 28.11 | 28.23 | 27.58 | 28.19 | 27.19 | 103,000 |
Jul 19, 2023 | 27.34 | 28.17 | 27.13 | 28.09 | 27.09 | 127,700 |
Jul 18, 2023 | 26.61 | 27.44 | 26.61 | 27.21 | 26.24 | 147,800 |
Jul 17, 2023 | 26.65 | 27.00 | 26.58 | 26.61 | 25.66 | 105,700 |
Jul 14, 2023 | 26.89 | 26.89 | 26.40 | 26.84 | 25.89 | 134,200 |
Jul 13, 2023 | 26.43 | 26.92 | 26.33 | 26.78 | 25.83 | 166,800 |
Jul 12, 2023 | 26.32 | 26.58 | 26.12 | 26.32 | 25.38 | 101,800 |
Jul 11, 2023 | 25.75 | 26.10 | 25.61 | 25.81 | 24.89 | 111,400 |
Jul 10, 2023 | 25.65 | 26.33 | 25.59 | 25.74 | 24.83 | 163,800 |
Jul 7, 2023 | 25.65 | 26.03 | 25.57 | 25.65 | 24.74 | 152,100 |
Jul 6, 2023 | 25.95 | 25.95 | 25.38 | 25.63 | 24.72 | 111,800 |
Jul 5, 2023 | 26.61 | 26.61 | 26.02 | 26.31 | 25.38 | 143,700 |
Jul 3, 2023 | 26.16 | 26.70 | 26.16 | 26.69 | 25.74 | 46,900 |
Jun 30, 2023 | 26.56 | 26.56 | 26.12 | 26.16 | 25.23 | 264,900 |
Jun 29, 2023 | 26.35 | 26.74 | 26.34 | 26.43 | 25.49 | 100,600 |
Jun 28, 2023 | 26.32 | 26.32 | 25.94 | 26.05 | 25.12 | 85,500 |
Jun 27, 2023 | 26.28 | 26.72 | 25.95 | 26.38 | 25.44 | 89,500 |
Jun 26, 2023 | 25.91 | 26.38 | 25.81 | 26.09 | 25.16 | 127,800 |
Jun 23, 2023 | 25.67 | 26.08 | 25.44 | 25.74 | 24.83 | 386,600 |
Jun 22, 2023 | 26.61 | 26.68 | 25.65 | 25.90 | 24.98 | 114,100 |
Jun 21, 2023 | 27.10 | 27.40 | 26.63 | 26.69 | 25.74 | 121,400 |
Jun 20, 2023 | 27.74 | 27.74 | 27.09 | 27.13 | 26.17 | 140,000 |
Jun 16, 2023 | 28.58 | 28.58 | 27.56 | 27.68 | 26.70 | 581,300 |
Jun 15, 2023 | 27.91 | 28.41 | 27.90 | 28.34 | 27.33 | 113,600 |
Jun 14, 2023 | 28.69 | 28.93 | 27.75 | 27.89 | 26.90 | 159,800 |
Jun 13, 2023 | 28.09 | 29.04 | 28.05 | 28.68 | 27.66 | 195,300 |
Jun 12, 2023 | 28.64 | 29.10 | 28.08 | 28.09 | 27.09 | 132,100 |
Jun 9, 2023 | 28.99 | 29.22 | 28.44 | 28.58 | 27.56 | 101,800 |
Jun 8, 2023 | 29.33 | 29.33 | 28.71 | 28.99 | 27.96 | 124,100 |
Jun 7, 2023 | 29.09 | 29.67 | 28.90 | 29.27 | 28.23 | 219,500 |
Jun 6, 2023 | 27.66 | 29.53 | 27.53 | 28.81 | 27.79 | 212,200 |
Jun 5, 2023 | 28.23 | 28.23 | 27.19 | 27.61 | 26.63 | 161,800 |
Jun 2, 2023 | 27.51 | 28.49 | 27.19 | 28.36 | 27.35 | 174,500 |
Jun 1, 2023 | 26.72 | 27.47 | 26.25 | 27.04 | 26.08 | 145,700 |
May 31, 2023 | 27.07 | 27.20 | 26.43 | 26.50 | 25.56 | 227,800 |
May 30, 2023 | 27.48 | 27.77 | 26.91 | 27.16 | 26.20 | 151,600 |
May 26, 2023 | 27.30 | 27.53 | 26.92 | 27.40 | 26.43 | 101,100 |
May 25, 2023 | 27.62 | 27.79 | 27.14 | 27.24 | 26.27 | 153,900 |
May 24, 2023 | 28.29 | 28.29 | 27.54 | 27.92 | 26.93 | 130,700 |
May 23, 2023 | 28.20 | 29.22 | 28.09 | 28.38 | 27.37 | 111,700 |
May 22, 2023 | 0.35 Dividend | |||||
May 22, 2023 | 27.33 | 28.40 | 26.81 | 28.08 | 27.08 | 126,400 |
May 19, 2023 | 28.61 | 28.61 | 27.19 | 27.45 | 26.14 | 211,600 |
May 18, 2023 | 28.74 | 29.23 | 28.22 | 28.27 | 26.92 | 173,300 |
May 17, 2023 | 27.45 | 28.74 | 27.41 | 28.66 | 27.29 | 146,400 |
May 16, 2023 | 27.22 | 27.56 | 26.80 | 27.02 | 25.73 | 137,500 |
May 15, 2023 | 26.61 | 27.27 | 26.61 | 27.02 | 25.73 | 151,900 |
May 12, 2023 | 26.86 | 27.02 | 26.24 | 26.59 | 25.32 | 269,800 |
May 11, 2023 | 26.51 | 27.09 | 26.40 | 26.69 | 25.41 | 208,500 |
May 10, 2023 | 27.48 | 27.70 | 26.38 | 26.95 | 25.66 | 136,700 |
May 9, 2023 | 27.49 | 27.50 | 26.90 | 27.03 | 25.74 | 155,300 |
May 8, 2023 | 28.69 | 28.69 | 27.46 | 27.49 | 26.18 | 122,300 |
May 5, 2023 | 28.17 | 29.50 | 27.98 | 28.33 | 26.98 | 146,400 |
May 4, 2023 | 27.86 | 27.86 | 26.46 | 27.25 | 25.95 | 229,600 |
May 3, 2023 | 29.39 | 29.74 | 28.22 | 28.41 | 27.05 | 199,000 |
May 2, 2023 | 31.21 | 32.13 | 28.92 | 29.02 | 27.63 | 210,800 |
May 1, 2023 | 31.56 | 32.42 | 31.24 | 31.30 | 29.80 | 162,600 |
Apr 28, 2023 | 31.83 | 32.23 | 31.67 | 31.73 | 30.21 | 123,400 |
Apr 27, 2023 | 31.90 | 32.07 | 31.44 | 31.71 | 30.19 | 109,700 |
Apr 26, 2023 | 31.96 | 32.24 | 31.70 | 31.94 | 30.41 | 101,900 |
Apr 25, 2023 | 33.58 | 33.58 | 31.42 | 32.22 | 30.68 | 157,500 |
Related Tickers
COFS ChoiceOne Financial Services, Inc.
24.06
-4.41%
OBK Origin Bancorp, Inc.
29.97
+0.98%
PDLB Ponce Financial Group, Inc.
8.33
-1.30%
NBHC National Bank Holdings Corporation
34.40
-1.15%
NECB Northeast Community Bancorp, Inc.
15.45
-1.02%
HONE HarborOne Bancorp, Inc.
10.05
0.00%
IBCP Independent Bank Corporation
25.12
-0.71%
SMMF Summit Financial Group, Inc.
27.72
+1.54%
QCRH QCR Holdings, Inc.
58.57
+0.36%
HTBK Heritage Commerce Corp
8.36
+0.72%