$29.29 -0.56 (%) Southside Bancshares Inc - NASDAQ

Dec. 22, 2014 | 11:23 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBSI historical data

Date Open High Low Close Volume
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
9/3/201433.4733.9632.2932.50120,387
9/2/201434.5634.7033.0933.4494,327
8/29/201434.4834.8634.0134.35100,154
8/28/201434.1134.5133.7034.2754,771
8/27/201433.9834.7333.8234.14122,669
8/26/201432.7734.3932.7733.76423,561
8/25/201431.6833.4731.6832.75126,928
8/22/201431.6632.2431.5332.0987,301
8/21/201430.6531.9030.6031.54177,850
8/20/201430.5130.9330.3230.5152,564
8/19/201430.6030.8329.9030.5251,311
8/18/201430.5930.9430.2330.7474,375
8/15/201430.1230.3130.0030.2282,918
8/14/201429.5029.9929.4429.8357,932
8/13/201429.6329.8529.1729.5539,585
8/12/201429.7529.8529.2929.6247,423
8/11/201429.7030.0029.3429.8747,198
8/8/201429.4729.7728.9429.6933,258
8/7/201429.0029.4928.4029.4993,472
8/6/201428.7229.3828.7228.9940,437
8/5/201429.4929.7028.5528.9661,476
8/4/201429.1229.8928.6729.7351,366
8/1/201429.4929.4928.5029.0973,834
7/31/201429.1729.5128.6929.3163,380
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center