U.S. Markets close in 2 hrs 32 mins

Southside Bancshares, Inc. (SBSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.66-0.03 (-0.12%)
As of 1:25PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 202025.9625.9625.6025.6625.6625,605
Oct 16, 202025.5125.9725.4725.6925.6951,400
Oct 15, 202024.9125.8924.8525.8825.8884,200
Oct 14, 202025.4725.7825.1325.1325.1364,200
Oct 13, 202026.4326.5125.5925.6225.6266,400
Oct 12, 202026.1626.6226.1626.5726.5770,200
Oct 09, 202026.7826.7826.0626.2826.2870,300
Oct 08, 202026.2326.5226.0026.2326.2383,200
Oct 07, 202025.8326.2525.6225.9525.95139,300
Oct 06, 202025.9526.4925.6925.6925.69119,000
Oct 05, 202025.0725.7225.0425.6325.6387,100
Oct 02, 202024.0625.0823.9024.9924.9966,200
Oct 01, 202024.3824.5523.9624.4824.4875,200
Sep 30, 202024.5524.9624.2524.4324.43118,700
Sep 29, 202024.5524.5624.0224.5324.5368,500
Sep 28, 202024.2624.9824.2624.7424.74102,200
Sep 25, 202023.5324.1223.5323.9723.9771,900
Sep 24, 202023.7524.2623.5123.7923.79101,000
Sep 23, 202024.0024.5323.6623.7023.70151,700
Sep 22, 202024.3024.6023.8324.0824.08115,200
Sep 21, 202025.4025.5524.0624.2624.26184,800
Sep 18, 202025.9326.0425.3525.9125.91405,000
Sep 17, 202025.7526.1325.6625.7225.7298,900
Sep 16, 202025.8426.4025.5626.1026.10123,100
Sep 15, 202026.4026.4525.5725.6425.64103,000
Sep 14, 202026.1126.4326.0026.1826.18111,300
Sep 11, 202026.3226.3325.9126.1026.1064,400
Sep 10, 202026.6626.9526.1226.3126.3175,800
Sep 09, 202027.2027.2026.4226.6326.6384,200
Sep 08, 202027.6427.7326.6926.8826.88110,800
Sep 04, 202028.3228.4126.8927.9927.9978,900
Sep 03, 202027.6528.5627.5227.6927.6992,200
Sep 02, 202027.4027.6927.2627.4627.4669,400
Sep 01, 202027.4927.7527.3527.5227.5252,300
Aug 31, 202027.9328.0327.5427.5627.5684,700
Aug 28, 202028.4928.6927.7727.9827.9875,600
Aug 27, 202027.7928.4327.7928.2128.2164,700
Aug 26, 202028.5328.5327.7227.7727.7759,500
Aug 25, 202028.9129.0328.3628.6828.6866,200
Aug 24, 202028.2228.5927.7528.5928.5992,300
Aug 21, 202027.4727.9227.4327.8927.89142,000
Aug 20, 202027.7928.0227.3827.6827.6883,000
Aug 19, 202028.3828.6428.1128.2028.20108,900
Aug 19, 20200.31 Dividend
Aug 18, 202029.4429.4428.4428.5028.1992,100
Aug 17, 202029.7329.7329.2729.4929.1796,600
Aug 14, 202029.1429.7929.1429.7629.4471,400
Aug 13, 202029.6229.7329.2929.3929.0767,700
Aug 12, 202030.4330.6429.7029.8529.5376,300
Aug 11, 202030.1830.5329.7029.8429.5288,800
Aug 10, 202029.3830.2029.3829.6129.2987,500
Aug 07, 202027.9129.3227.7329.3128.99128,000
Aug 06, 202028.0228.2427.6528.0027.7079,600
Aug 05, 202027.5228.3427.1828.1827.87153,700
Aug 04, 202027.3027.3026.8727.2326.93121,700
Aug 03, 202027.7727.9227.3127.4027.10104,600
Jul 31, 202027.4827.7127.1727.7027.40174,700
Jul 30, 202027.4827.7827.3127.6727.3764,100
Jul 29, 202027.3728.1327.2528.0827.77110,000
Jul 28, 202027.2827.7727.2827.4527.1581,700
Jul 27, 202028.0428.0427.1827.4527.1572,400
Jul 24, 202028.7028.9828.1928.2327.92123,800
Jul 23, 202027.5428.7127.5428.6028.29178,800
Jul 22, 202028.9928.9927.1527.6027.30175,200
Jul 21, 202026.4327.7026.4327.6427.34207,300
Jul 20, 202026.0326.4325.9826.1325.85124,200
Jul 17, 202026.5827.0326.3226.3626.07112,500
Jul 16, 202026.6527.3126.5526.8026.51107,900
Jul 15, 202026.3827.1226.2926.9526.66128,200
Jul 14, 202026.1026.6425.5425.8725.59110,100
Jul 13, 202025.9526.8025.6826.2525.96143,500
Jul 10, 202024.5225.7524.5225.6225.34122,100
Jul 09, 202025.4325.5224.3624.4524.18184,400
Jul 08, 202025.7326.1425.1125.5125.23136,000
Jul 07, 202026.2526.2725.7425.8225.54123,200
Jul 06, 202027.0727.1826.3326.5326.24135,300
Jul 02, 202027.4227.8226.3826.4826.19128,300
Jul 01, 202027.6827.8226.7326.7526.46138,500
Jun 30, 202027.2227.9227.2227.7227.42112,400
Jun 29, 202026.5627.5226.5527.3127.01115,100
Jun 26, 202026.2426.2625.5626.0925.81382,900
Jun 25, 202025.9326.7725.9026.7126.42146,200
Jun 24, 202026.8726.9526.1026.1825.90154,500
Jun 23, 202027.8927.9627.2527.2726.97135,200
Jun 22, 202027.4327.7527.1227.5127.21112,200
Jun 19, 202028.1128.6627.2227.8127.51449,000
Jun 18, 202027.2228.1627.2227.7827.48130,000
Jun 17, 202028.9229.1227.4527.5127.21117,600
Jun 16, 202028.7629.0527.9628.8028.49151,700
Jun 15, 202026.5128.0026.5027.6727.37136,000
Jun 12, 202028.4428.4426.8327.5727.27146,200
Jun 11, 202028.1728.2727.1627.2526.95186,800
Jun 10, 202030.5530.5529.5229.5929.27138,000
Jun 09, 202030.3031.2430.1030.7030.37151,100
Jun 08, 202031.3531.5830.6830.8830.54114,100
Jun 05, 202030.5031.6530.0030.9130.57159,800
Jun 04, 202029.1129.4628.5829.2328.91122,400
Jun 03, 202028.5329.4628.2928.9328.62130,200
Jun 02, 202028.0728.3127.6527.8027.50132,100
Jun 01, 202028.3928.5227.7527.7727.47151,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...