$28.78 -0.09 (%) Southside Bancshares Inc - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBSI historical data

Date Open High Low Close Volume
3/27/201528.9329.1928.1628.7871,759
3/26/201528.1828.9328.0128.8778,772
3/25/201528.7629.8128.0928.2269,088
3/24/201528.6629.9028.2728.6343,489
3/23/201529.2129.9228.4028.6192,478
3/20/201528.6729.5128.6529.15338,622
3/19/201528.8129.1328.0028.53114,362
3/18/201529.4129.6328.5728.89113,745
3/17/201530.1130.3929.3529.4890,875
3/16/201530.3330.9430.0530.2990,757
3/13/201530.6030.9629.7730.2490,578
3/12/201529.7630.5429.4730.49103,197
3/11/201529.1529.6828.9329.4280,126
3/10/201529.2229.5428.7729.02106,484
3/9/201529.4729.9729.1129.62124,303
3/6/201528.6429.6028.4729.3086,591
3/5/201528.7129.5928.1828.79104,181
3/4/201528.8328.8828.4828.5985,224
3/3/201528.8729.1228.3328.84111,954
3/2/201528.6029.3128.3429.07120,153
2/27/201529.3929.6328.6328.71109,223
2/26/201529.3429.7029.2029.4148,860
2/25/201529.8529.8529.2229.4761,106
2/24/201529.2929.9929.1229.79103,649
2/23/201529.6429.6429.1229.3843,233
2/20/201529.6429.7028.9829.6458,107
2/19/201529.6730.0329.2929.5685,935
2/18/201529.7529.9829.2529.6785,789
2/17/201529.4329.7729.1229.7367,829
2/13/201529.5929.9829.0029.3980,312
2/12/201529.4329.5729.0329.4071,265
2/11/201530.0030.4329.1929.2788,616
2/10/201529.5530.0829.0129.98176,902
2/9/201530.0930.9328.9829.02177,821
2/6/201530.4630.9629.9630.27184,769
2/5/201529.8130.3829.6730.33117,168
2/4/201529.5430.1029.1029.81125,041
2/3/201528.8629.6928.5029.54174,825
2/2/201527.4128.7227.3428.64120,429
1/30/201527.8028.0727.2527.30176,075
1/29/201527.7028.1627.2128.08148,415
1/28/201527.9727.9727.3827.73292,674
1/27/201528.0028.2727.8528.00318,349
1/26/201528.5429.4628.0228.313,333,266
1/23/201528.0528.4827.9128.40276,446
1/22/201527.1528.2827.0528.21690,707
1/21/201526.1026.3925.7525.9174,212
1/20/201526.7626.9925.6726.11162,516
1/16/201526.1626.6326.0526.62113,516
1/15/201526.2426.4725.9526.2767,796
1/14/201525.7526.4425.5126.39106,803
1/13/201526.3326.8525.8325.99146,340
1/12/201526.4626.4826.0226.2773,594
1/9/201526.7026.9126.3726.4496,044
1/8/201526.5927.3526.2926.73106,458
1/7/201526.6426.6926.2026.36111,673
1/6/201527.3727.5126.4526.54159,923
1/5/201528.4828.4827.3427.37143,796
1/2/201529.2029.2028.0028.7055,742
12/31/201429.5429.8728.6328.9186,562
12/30/201429.8830.4229.2529.3792,083
12/29/201429.6830.2029.6829.8884,808
12/26/201429.7029.8529.3329.5835,521
12/24/201429.6729.6729.3229.4861,939
12/23/201429.7430.1029.3129.56114,985
12/22/201430.0530.0529.2029.5561,831
12/19/201430.3030.3029.5529.85255,567
12/18/201429.7330.8729.7330.3777,900
12/17/201428.8329.7628.3829.39130,828
12/16/201429.6030.9528.8128.88229,384
12/15/201430.1130.7829.5429.6277,240
12/12/201430.0930.2629.7129.89164,597
12/11/201430.2830.9030.1730.4865,043
12/10/201431.6431.8930.2530.35108,201
12/9/201430.8831.9530.6931.8563,502
12/8/201431.9532.4531.0531.3051,855
12/5/201431.5232.4831.5231.9555,250
12/4/201431.9531.9531.3531.5047,608
12/3/201431.4231.9831.2631.7869,366
12/2/201431.4531.8531.3931.4860,782
12/1/201432.4832.6831.4031.4657,644
11/28/201432.7232.8932.3032.3329,049
11/26/201432.8732.9932.5632.7840,531
11/25/201432.8033.1532.4632.9645,451
11/24/201432.2632.8432.2632.6548,104
11/21/201433.1233.1832.1832.2050,768
11/20/201432.4132.8032.4132.7320,107
11/19/201433.3433.3432.4632.5353,115
11/18/201433.9433.9433.2033.2432,008
11/17/201434.3634.4533.8633.9537,344
11/14/201434.0134.9433.9834.3069,965
11/13/201434.4234.4433.8633.8760,741
11/12/201433.3734.3133.3734.2941,964
11/11/201433.5433.7933.3833.4948,112
11/10/201433.6533.6533.0033.5869,506
11/7/201433.8533.9433.3433.5253,258
11/6/201433.7133.8433.1933.7460,871
11/5/201433.9533.9533.3133.5851,141
11/4/201433.2133.9732.9433.6182,601
11/3/201433.6333.8532.8133.41104,216
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center