$25.38 -0.05 (%) Southside Bancshares Inc - NASDAQ

Aug. 28, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBSI historical data

Date Open High Low Close Volume
8/27/201525.2325.6224.5825.42205,014
8/26/201524.9425.0724.0525.04135,125
8/25/201525.7925.7924.3224.41182,386
8/24/201526.2326.2725.0125.13154,523
8/21/201525.7726.5925.7726.35148,285
8/20/201526.7526.7625.9025.93109,480
8/19/201526.8327.2326.6326.79117,106
8/18/201527.7327.7527.0127.0650,536
8/17/201527.7128.2727.5727.9455,361
8/14/201527.2327.9327.2327.8870,798
8/13/201527.3527.7127.1927.3963,655
8/12/201527.6127.6127.0427.42138,246
8/11/201527.5327.7127.0327.68104,564
8/10/201527.5428.0227.4427.6693,077
8/7/201527.4128.0027.2427.4154,345
8/6/201527.6828.1227.2627.6160,709
8/5/201527.2827.9827.2827.7378,307
8/4/201527.0327.4527.0327.1945,573
8/3/201527.2027.4626.7527.0842,986
7/31/201527.1227.4526.7627.3263,342
7/30/201527.0527.4826.7627.09106,858
7/29/201527.0527.3326.3927.04133,292
7/28/201527.4727.5626.7927.0089,568
7/27/201527.1327.4526.9727.3980,107
7/24/201528.0428.1327.1927.53107,118
7/23/201529.2629.4328.1528.2998,558
7/22/201528.7229.2828.7229.1043,296
7/21/201528.9329.5428.6528.7040,842
7/20/201528.6628.9528.4128.9373,847
7/17/201529.1329.2228.4828.6263,114
7/16/201528.9929.3828.9429.1849,774
7/15/201529.0629.4028.7728.8059,760
7/14/201529.1529.2328.7428.9888,471
7/13/201529.0129.3229.0129.2158,414
7/10/201528.7429.0328.7428.8481,986
7/9/201528.7228.8828.1228.57111,355
7/8/201528.1828.5528.0628.48145,866
7/7/201528.5928.5927.8728.3280,430
7/6/201528.7729.0028.5328.6895,493
7/2/201529.7429.8328.8628.9353,107
7/1/201529.3929.8229.3529.7165,843
6/30/201529.2629.4228.9029.2373,949
6/29/201529.4529.8729.0529.09106,051
6/26/201529.4029.8029.2829.76290,443
6/25/201529.3429.6529.0529.42131,176
6/24/201528.8629.4628.8629.1493,722
6/23/201529.1029.4829.0029.07105,809
6/22/201528.6129.1728.6128.8689,527
6/19/201528.7629.2528.3228.48575,529
6/18/201528.5729.0528.1728.51104,375
6/17/201529.0929.4228.3428.56169,167
6/16/201528.8729.6128.8429.08104,024
6/15/201529.1929.4628.5529.14147,329
6/12/201529.2529.4328.8929.22105,515
6/11/201529.1329.3728.6229.2690,221
6/10/201528.2629.6128.2629.11140,492
6/9/201527.4828.3227.4228.0874,614
6/8/201527.5727.7427.3427.61104,039
6/5/201527.0827.7127.0627.68106,689
6/4/201527.1827.3426.6326.9271,087
6/3/201526.7727.6026.7627.08125,654
6/2/201526.4226.9126.4026.79102,492
6/1/201527.1327.1326.3926.4662,236
5/29/201527.5827.7026.6226.85118,146
5/28/201527.3427.6027.0627.5774,736
5/27/201526.9827.4526.4027.3374,427
5/26/201527.0027.0926.4526.8667,003
5/22/201527.5828.1027.0727.1242,654
5/21/201527.6727.9027.4227.6376,266
5/20/201527.9027.9027.0527.6496,012
5/19/201527.5427.7927.1527.74101,527
5/18/201527.1427.7926.9727.6198,997
5/15/201527.7627.8026.5827.09104,223
5/14/201527.9528.1927.3427.7180,795
5/13/201527.7027.8027.3227.7241,246
5/12/201527.2927.8626.8027.6337,167
5/11/201527.0627.5226.8727.4167,769
5/8/201527.0027.2826.7427.1345,990
5/7/201527.1227.1226.7126.8853,766
5/6/201526.7327.1326.6227.0768,743
5/5/201526.1526.7926.1526.58108,650
5/4/201526.5226.9026.1226.19111,814
5/1/201527.3527.3526.5126.61144,583
4/30/201528.2528.3827.3027.3282,984
4/29/201527.9328.9127.5028.4380,862
4/28/201527.6328.2427.6327.9944,979
4/27/201527.6928.7127.2327.5166,306
4/24/201527.9828.0927.4327.5338,043
4/23/201528.6928.7427.5127.9453,769
4/22/201529.2329.7828.8229.6845,783
4/21/201529.0529.7828.6629.1274,930
4/20/201528.9829.2428.7029.0051,132
4/17/201529.4329.4328.6628.7351,395
4/16/201529.5729.8928.9929.6655,082
4/15/201528.8629.6928.4029.5484,251
4/14/201529.1729.3228.1428.7976,833
4/13/201528.2229.3928.2229.1871,719
4/10/201528.4728.5028.1528.3771,278
4/9/201528.0628.3927.8828.2758,261
4/8/201528.0028.2127.5027.9785,324
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!