$38.13 -0.09 (%) Southside Bancshares Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBSI historical data

Date Open High Low Close Volume
12/2/201638.1238.4837.8938.1355,553
12/1/201638.5339.0038.0538.22114,452
11/30/201638.6038.8838.0938.4776,928
11/29/201637.7338.2837.6338.1983,622
11/28/201638.2838.2837.4237.5669,716
11/25/201638.2538.6038.1238.3027,685
11/23/201638.1338.5037.7938.2162,597
11/22/201637.5338.2137.5338.11107,890
11/21/201637.6837.7736.7737.3487,282
11/18/201637.3537.9137.2237.67113,996
11/17/201637.0437.9036.5737.3790,701
11/16/201636.7837.3434.7036.97111,458
11/15/201637.5337.5334.2037.07137,916
11/14/201637.8038.9137.4138.00202,123
11/11/201634.8537.4634.8537.46177,970
11/10/201634.4035.7433.7435.41190,153
11/9/201632.9334.7232.9034.30140,149
11/8/201632.7233.0932.3732.7859,970
11/7/201632.4433.0132.0432.8876,824
11/4/201631.7932.3431.4331.7437,431
11/3/201631.7332.0231.6131.7244,575
11/2/201631.9132.0431.2731.5458,981
11/1/201632.6132.6131.7532.04107,576
10/31/201633.0333.1032.1632.6296,103
10/28/201632.0833.2432.0832.8795,248
10/27/201632.8132.8232.5532.6542,956
10/26/201632.6433.0432.5132.5330,229
10/25/201632.7132.8932.6232.8235,440
10/24/201632.5032.8032.5032.6651,660
10/21/201632.1532.6432.1232.3730,623
10/20/201632.3832.6432.2632.4033,987
10/19/201632.4432.6732.1332.5153,954
10/18/201632.4832.5932.2232.2333,616
10/17/201632.5732.7031.7632.0931,998
10/14/201632.1932.8131.7032.6394,345
10/13/201632.4432.4431.5831.8168,276
10/12/201632.6733.0132.6332.6435,089
10/11/201632.8333.1032.5432.8073,387
10/10/201632.6832.9632.6532.7851,878
10/7/201632.9332.9332.4232.6384,894
10/6/201632.5232.8932.4132.8877,964
10/5/201632.2132.6432.2132.5099,590
10/4/201632.2332.3531.9932.1628,911
10/3/201631.9532.4731.8132.0661,943
9/30/201631.8032.4831.8032.1881,794
9/29/201632.0332.3931.6431.6733,312
9/28/201631.7332.1831.5632.1651,702
9/27/201631.5231.8431.4631.6672,793
9/26/201632.1732.1731.3931.4546,710
9/23/201632.7232.7732.2932.3846,491
9/22/201632.2632.8931.9232.86109,146
9/21/201631.7132.1331.7132.1143,685
9/20/201631.9031.9631.6431.6533,392
9/19/201631.8732.1931.5831.7832,392
9/16/201631.7231.8231.3531.60110,754
9/15/201631.5431.9931.4031.8132,873
9/14/201631.8532.0031.5031.5358,487
9/13/201632.1732.1731.5431.9167,441
9/12/201632.1632.7731.7432.6246,471
9/9/201632.6232.8932.3732.3961,064
9/8/201632.5632.8932.5632.8831,010
9/7/201632.2232.7432.2232.5462,582
9/6/201632.8932.8932.1732.3449,173
9/2/201632.4532.8932.3932.8052,743
9/1/201632.8832.8932.0532.4884,505
8/31/201632.7232.8932.5732.8588,825
8/30/201632.5832.8732.4832.7541,662
8/29/201632.4632.8832.4332.6349,700
8/26/201632.5332.7932.2132.3581,727
8/25/201631.9532.4531.5632.4553,832
8/24/201631.8832.1131.4832.0460,763
8/23/201631.6531.9931.5131.8946,248
8/22/201630.9031.5830.8731.5865,137
8/19/201631.1131.1230.8431.0856,386
8/18/201630.8931.2130.8731.1647,496
8/17/201630.8231.2130.7631.0257,794
8/16/201630.9231.0430.7130.7644,162
8/15/201631.1531.3230.9431.2063,724
8/12/201631.0431.0430.6831.0024,799
8/11/201631.1931.4430.9331.1659,996
8/10/201631.6631.6631.0331.0640,481
8/9/201631.6031.9631.5531.6531,769
8/8/201631.7831.9831.5431.5950,432
8/5/201631.0131.9431.0131.8084,240
8/4/201630.8630.9530.5030.6675,289
8/3/201630.4931.0730.4930.9262,692
8/2/201630.4831.3030.2530.4278,993
8/1/201630.5130.6030.0230.42145,692
7/29/201631.9732.1030.4430.59134,409
7/28/201632.6532.8032.4732.5839,056
7/27/201632.4232.8932.4232.7252,108
7/26/201632.3932.5832.2532.4461,161
7/25/201632.5032.8032.1132.4352,707
7/22/201632.5533.0032.2532.7741,874
7/21/201632.4332.7232.3132.6076,059
7/20/201632.9032.9632.5432.5745,635
7/19/201632.5833.0032.5132.7771,683
7/18/201633.0233.0732.5832.6084,123
7/15/201633.2933.6233.0833.1766,698
7/14/201632.9333.4032.9333.0687,182
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center