Southside Bancshares Inc $32.09

up +0.55


22/8/2014 04:00 PM  |  NASDAQ : SBSI  
Industries : Banking / Regional - Mid-atlantic Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBSI historical data

Date Open High Low Close Volume
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
7/30/201429.9530.2529.3729.3954,328
7/29/201430.5630.5629.7529.7682,761
7/28/201429.7930.6329.5630.58102,079
7/25/201429.2529.8028.8829.58137,593
7/24/201428.8529.1428.7728.8392,077
7/23/201429.2029.2028.8028.8588,925
7/22/201428.8129.0528.4828.96129,306
7/21/201428.7728.8928.1328.60106,912
7/18/201428.3929.0028.3929.00101,312
7/17/201428.7028.9428.2828.4882,701
7/16/201428.7928.9428.4128.89137,335
7/15/201428.7729.0128.3728.6065,890
7/14/201429.1129.3328.5928.7578,534
7/11/201429.0829.2728.6928.96112,496
7/10/201428.6229.1928.5229.03109,942
7/9/201429.5129.8328.9829.0994,151
7/8/201429.5529.7429.0829.2992,339
7/7/201429.3429.8029.1029.52175,179
7/3/201429.1829.4429.1229.3664,237
7/2/201429.4829.4828.8029.10195,849
7/1/201428.9729.5628.7329.45136,561
6/30/201428.7429.1928.6028.96127,078
6/27/201428.3629.0228.3628.86348,503
6/26/201428.5728.5728.1728.57116,058
6/25/201428.0728.4828.0128.46107,303
6/24/201428.1128.2927.9528.27264,060
6/23/201428.2028.2027.6028.0285,757
6/20/201428.2528.2527.8728.11218,779
6/19/201427.8528.1727.7128.10230,745
6/18/201427.6927.8627.4127.8697,961
6/17/201427.2627.6426.9627.59122,016
6/16/201427.3727.3727.0527.23207,048
6/13/201427.3827.3827.0227.3377,200
6/12/201427.3527.3527.0427.2770,396
6/11/201427.0927.4327.0927.36109,234
6/10/201427.0427.2826.8927.2654,276
6/9/201427.0027.1926.7127.18148,289
6/6/201426.9126.9326.3026.92241,833
6/5/201426.1226.7625.5226.76162,577
6/4/201425.6726.0025.5525.86101,188
6/3/201425.7526.1025.4425.72123,097
6/2/201426.0126.1625.6725.9197,626
5/30/201425.7126.2025.6925.82122,585
5/29/201425.6625.7025.5025.5960,965
5/28/201426.0426.0925.6025.6671,900
5/27/201426.1226.1225.7525.9986,482
5/23/201425.6925.8825.5525.7987,293
5/22/201425.8025.9525.5625.59105,250
5/21/201426.0526.3025.4225.7397,608
5/20/201426.2226.3525.5425.85146,003
5/19/201425.8926.5125.5326.43113,145
5/16/201425.4825.9425.3825.9495,727
5/15/201425.8926.0525.2025.54141,183
5/14/201426.9827.2625.9526.05117,940
5/13/201427.6627.7626.9026.94135,819
5/12/201427.1227.8726.5827.70116,472
5/9/201426.7527.2126.7527.04170,772
5/8/201427.0427.4226.7526.80122,716
5/7/201426.5727.0026.0926.91188,300
5/6/201426.0326.7726.0326.38341,923
5/5/201426.3726.3725.8826.05217,976
5/2/201426.7726.9825.8526.44372,465
5/1/201427.7027.7126.7527.00219,040
4/30/201427.9028.0027.3127.58335,729
4/29/201430.0030.0027.5327.83647,425
4/28/201430.3730.9530.0430.4635,958
4/25/201430.1330.7929.6330.2669,043
4/24/201431.1031.1130.2730.3428,112
4/23/201430.4031.7230.4031.0353,829
4/22/201429.9330.7029.9330.5145,932
4/21/201429.9830.4829.6029.9837,199
4/17/201429.2629.8529.2129.7537,039
4/16/201429.4729.5628.9529.3635,821
4/15/201429.3829.5928.8829.2831,918
4/14/201429.7329.7329.0229.4049,958
4/11/201429.0429.5228.9629.3039,383
4/10/201430.4130.4629.2729.3759,983
4/9/201430.7730.9929.8830.4029,769
4/8/201430.4531.0730.0230.5558,276
4/7/201431.7332.3131.4131.7848,895
4/4/201432.7332.7531.5031.6946,148
4/3/201432.8732.8732.0732.4432,751
4/2/201432.2232.7631.8932.7155,710
Trading Center