SBSI - Southside Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201935.3335.3634.8735.0035.0047,800
Nov 15, 201935.6835.7635.3035.4535.45119,900
Nov 14, 201935.4535.5835.2435.4935.4974,500
Nov 13, 201935.2135.5335.2135.4635.4670,300
Nov 12, 201935.5435.6335.3035.4635.4655,700
Nov 11, 201935.0635.5035.0635.4735.4749,900
Nov 08, 201934.9235.3134.9235.1435.1444,000
Nov 07, 201935.1635.3234.8735.1235.1288,800
Nov 06, 201935.1235.1334.6734.8434.8473,200
Nov 05, 201935.5035.6435.1335.2335.23132,500
Nov 04, 201935.2135.3935.0035.2735.2795,900
Nov 01, 201934.5935.1434.5935.0935.0964,700
Oct 31, 201934.8734.8734.2134.4534.4562,400
Oct 30, 201935.2535.2634.8135.1235.1267,300
Oct 29, 201934.9535.4834.9535.4435.44112,000
Oct 28, 201934.5635.2134.3935.0935.09125,100
Oct 25, 201934.6134.6833.7934.5734.57152,800
Oct 24, 201935.1335.1334.6834.7534.7554,300
Oct 23, 201935.2035.2634.9735.1835.1829,200
Oct 22, 201935.2735.5934.9835.1835.18110,700
Oct 21, 201935.0035.4334.9235.3435.3462,200
Oct 18, 201934.4034.8734.4034.7834.7862,000
Oct 17, 201934.6134.7534.3634.6234.6277,100
Oct 16, 201934.2734.7534.2434.4934.4986,500
Oct 15, 201934.1734.8534.0334.4234.42106,100
Oct 14, 201933.7234.2433.6334.1734.1794,100
Oct 11, 201933.9034.3933.7233.8033.8069,100
Oct 10, 201933.5833.8433.4233.4633.4657,400
Oct 09, 201933.7933.7933.3333.4133.4179,800
Oct 08, 201933.6833.8333.2433.3733.37103,600
Oct 07, 201933.8234.1233.6633.9733.97123,900
Oct 04, 201933.4933.9633.3933.9433.9462,300
Oct 03, 201933.4333.6033.0833.5033.5078,300
Oct 02, 201933.2933.6333.1933.6133.6182,600
Oct 01, 201934.3034.5333.4833.6233.6273,600
Sep 30, 201934.4134.4134.0634.1134.1172,500
Sep 27, 201934.3134.5234.2234.3734.3786,600
Sep 26, 201934.9034.9934.0934.1134.1188,100
Sep 25, 201934.1234.7734.0834.6834.6875,400
Sep 24, 201934.5434.5433.8833.9833.9896,300
Sep 23, 201934.3234.6434.1234.4734.4735,400
Sep 20, 201934.6134.9434.3934.5134.51334,000
Sep 19, 201934.7635.1834.5734.5934.5962,200
Sep 18, 201934.7035.0034.5334.8434.8463,200
Sep 17, 201934.8834.8834.3134.7334.7367,100
Sep 16, 201934.6535.2834.6135.0735.0767,400
Sep 13, 201934.8835.2034.8134.9934.99144,600
Sep 12, 201934.2934.7734.2234.6734.67102,800
Sep 11, 201933.7534.5533.2634.5334.53174,800
Sep 10, 201933.6533.7533.2633.7333.73132,200
Sep 09, 201933.0133.7432.8233.6633.66103,900
Sep 06, 201933.3033.3032.6032.8232.8286,900
Sep 05, 201933.0333.7032.5932.9532.95132,200
Sep 04, 201932.4932.5331.9132.4032.40140,200
Sep 03, 201932.8232.8231.9932.1732.1772,100
Aug 30, 201933.2433.6032.7932.9332.9359,500
Aug 29, 201932.8633.1132.7633.0233.0271,100
Aug 28, 201932.0332.7632.0232.5632.5654,200
Aug 27, 201932.8732.9831.7632.0932.09158,000
Aug 26, 201932.5732.6832.0932.6732.6774,000
Aug 23, 201932.9533.2032.1032.2232.22127,900
Aug 22, 201933.3433.3432.9533.0833.0849,800
Aug 21, 201933.4933.4933.1133.2333.2352,500
Aug 21, 20190.31 Dividend
Aug 20, 201933.6133.7333.3233.5033.1988,800
Aug 19, 201933.8734.0633.6433.7033.3992,600
Aug 16, 201932.6233.3732.3433.3533.04102,300
Aug 15, 201932.5732.7932.0632.3132.0177,800
Aug 14, 201932.9433.2032.2932.5232.22124,800
Aug 13, 201933.4434.0633.3733.6033.2946,600
Aug 12, 201933.4333.6233.3133.4533.1478,500
Aug 09, 201933.8033.9233.3933.6133.3081,400
Aug 08, 201933.4033.8533.1633.7933.48158,000
Aug 07, 201932.7433.1332.3833.0132.70120,200
Aug 06, 201933.0333.2432.6233.2032.8995,600
Aug 05, 201933.1433.1632.2532.9032.60169,500
Aug 02, 201933.3133.7833.2033.6833.37130,700
Aug 01, 201934.7034.9633.2833.3733.06114,500
Jul 31, 201934.4434.9834.2234.6234.30206,400
Jul 30, 201933.7934.5033.7734.4734.15160,100
Jul 29, 201933.6834.0933.6733.8733.56117,400
Jul 26, 201933.0234.0033.0233.6133.30188,200
Jul 25, 201933.2233.3532.8432.8732.5774,600
Jul 24, 201932.0633.2032.0633.1032.7965,300
Jul 23, 201932.0332.2631.9432.2531.9541,200
Jul 22, 201932.1732.1931.7731.9231.6255,100
Jul 19, 201932.1632.6432.1632.2131.91101,200
Jul 18, 201931.9332.5131.9332.3232.0262,800
Jul 17, 201932.0332.1331.7331.9031.6059,300
Jul 16, 201931.9232.2731.8832.1031.8057,500
Jul 15, 201932.4632.6331.6231.9031.6059,900
Jul 12, 201932.0532.5631.9232.4432.1482,000
Jul 11, 201932.0032.1831.9032.0331.7375,300
Jul 10, 201932.4432.4431.9531.9831.6853,400
Jul 09, 201932.0032.4031.9432.4032.1064,300
Jul 08, 201932.5932.6932.0132.1231.8265,300
Jul 05, 201932.2932.7532.2932.7432.4445,000
Jul 03, 201932.1832.3632.1432.2031.9035,700
Jul 02, 201932.1132.2131.8332.1231.8286,800
Jul 01, 201932.6732.6731.9932.2131.9186,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...