$28.00 -0.31 (%) Southside Bancshares Inc - NASDAQ

Jan. 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
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
10/31/201433.9833.9833.5133.5886,754
10/30/201432.3533.5832.2733.4471,723
10/29/201432.4532.9431.9332.5272,482
10/28/201431.3832.4231.3832.21106,485
10/27/201432.1432.9731.0731.17105,687
10/24/201433.1633.2832.6433.0336,016
10/23/201433.2233.7832.5532.86103,768
10/22/201433.9233.9232.9933.1063,716
10/21/201433.4433.9933.4433.7248,131
10/20/201432.7933.2732.5933.2281,924
10/17/201432.6332.9632.1832.8583,628
10/16/201431.4132.3631.2032.15153,776
10/15/201432.9733.6331.5731.70166,865
10/14/201433.0233.6532.5733.1772,203
10/13/201432.5233.4432.3432.7535,518
10/10/201432.3633.2132.3632.5690,055
10/9/201433.2533.2832.3932.5084,818
10/8/201433.1633.5432.9733.2599,776
10/7/201433.0033.3632.8633.1382,908
10/6/201433.4033.4333.0433.2088,720
10/3/201433.4833.6333.2033.2251,340
10/2/201433.1633.6833.1433.25133,633
10/1/201433.1333.5033.0033.25194,434
9/30/201433.4933.7533.0833.25133,886
9/29/201433.6333.7133.1833.41127,970
9/26/201433.0233.9332.9933.78103,294
9/25/201433.6033.7032.9833.01653,530
9/24/201433.3733.5633.1433.5573,058
9/23/201433.1133.7932.9933.13140,363
9/22/201433.6033.6032.7133.1187,164
9/19/201433.6733.9932.5533.751,107,923
9/18/201432.6033.4632.5133.3889,124
9/17/201432.4632.8532.1132.5644,129
9/16/201432.2132.6432.0032.3639,512
9/15/201432.5032.7932.1632.2390,206
9/12/201432.5532.9232.1332.5045,141
9/11/201431.7832.9931.7832.50116,798
9/10/201431.7232.3431.7232.0443,525
9/9/201432.0332.3031.5831.7852,677
9/8/201431.7032.1331.5732.1269,218
9/5/201431.5332.0031.5331.8265,012
9/4/201432.7133.2431.6731.68264,156
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center