$29.94 +0.61 (%) Southside Bancshares Inc - NASDAQ

May. 24, 2016 | 01:23 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
5/23/201629.5929.6029.2929.3369,931
5/20/201629.0929.6628.7729.6096,385
5/19/201629.2729.6328.7728.9583,906
5/18/201628.9129.5528.9129.50156,961
5/17/201629.5129.6328.7828.99128,855
5/16/201628.9629.9128.9629.53225,193
5/13/201629.1129.3728.2828.7369,798
5/12/201629.3929.6529.0229.2455,953
5/11/201629.5029.7729.2529.2648,444
5/10/201629.4429.7529.2329.5059,654
5/9/201629.1129.5029.0029.2546,413
5/6/201628.9629.2728.8929.2383,823
5/5/201629.2429.3828.8628.9748,383
5/4/201628.8429.4528.6629.1567,916
5/3/201629.4729.7628.8629.1067,497
5/2/201629.2029.7229.1829.64108,099
4/29/201629.0029.9628.7629.21146,503
4/28/201628.3128.6728.3128.3451,058
4/27/201628.5428.7028.0928.5955,437
4/26/201627.6428.6627.6428.6493,532
4/25/201628.0128.0227.5027.6956,356
4/22/201627.5928.1327.5928.0278,392
4/21/201627.4927.6927.2427.5164,261
4/20/201627.0527.6427.0327.4552,497
4/19/201626.8227.1426.7027.0947,317
4/18/201626.2226.8926.2126.7659,579
4/15/201626.6826.7426.3526.4042,511
4/14/201626.5727.1226.4626.7543,402
4/13/201625.9026.7725.8726.57100,687
4/12/201625.2825.8425.2825.7564,975
4/11/201625.0325.7725.0325.2249,699
4/8/201625.2025.5524.9225.0660,988
4/7/201625.4225.4224.6324.8045,599
4/6/201625.5025.9525.2025.6433,578
4/5/201625.4925.9625.4525.51102,479
4/4/201625.9426.0125.5425.7568,498
4/1/201625.8426.2325.4425.8744,002
3/31/201626.2226.3925.9726.0774,361
3/30/201626.2926.4925.9926.2267,351
3/29/201625.5626.3225.3526.1880,315
3/28/201625.7426.2725.4925.7041,707
3/24/201625.4825.7525.3025.6992,960
3/23/201626.2126.3625.6625.7074,080
3/22/201625.9026.4925.4026.3966,449
3/21/201626.5726.7726.0726.1789,688
3/18/201626.6427.2126.5126.74176,538
3/17/201625.3926.5925.3126.42134,034
3/16/201625.3125.9925.1425.3968,798
3/15/201626.0026.1525.4025.4286,233
3/14/201626.5126.5126.1326.2653,138
3/11/201626.2526.7124.9326.6585,546
3/10/201625.7826.1925.3326.06148,942
3/9/201625.1925.8225.1925.50122,456
3/8/201625.5825.7824.9824.98107,067
3/7/201625.2225.8525.2225.80127,213
3/4/201625.4825.6324.8725.30210,143
3/3/201624.5025.4124.4025.41149,618
3/2/201623.8624.3823.7524.3870,876
3/1/201623.5224.4023.5223.9192,564
2/29/201623.8523.8923.3023.42143,080
2/26/201623.6523.9923.4323.8787,293
2/25/201623.1923.6123.0323.5365,832
2/24/201622.7523.2222.3923.1997,723
2/23/201623.3923.4022.9023.05123,843
2/22/201623.4023.8323.2123.54108,151
2/19/201622.7823.4122.7823.12129,226
2/18/201623.5224.4922.7322.88156,206
2/17/201623.9124.0323.3523.52118,436
2/16/201623.7523.9523.4023.85121,045
2/12/201622.4723.5322.4723.40101,935
2/11/201622.2522.6821.9722.36111,671
2/10/201622.9523.2222.7422.74101,171
2/9/201622.8923.1522.7522.89101,178
2/8/201622.5023.3322.3623.25165,796
2/5/201622.3022.8122.3022.71192,130
2/4/201622.3722.8922.0722.34130,758
2/3/201622.0222.6721.5022.28145,018
2/2/201621.3321.8921.1421.67147,910
2/1/201622.2522.4021.3121.34141,799
1/29/201621.0022.5921.0022.53313,518
1/28/201620.5921.4020.5921.11101,896
1/27/201620.3920.9820.2120.42125,839
1/26/201619.5920.4719.5920.28114,136
1/25/201620.6820.9619.5419.60174,552
1/22/201620.7121.0420.3120.66140,099
1/21/201620.4120.7820.2020.34140,640
1/20/201620.0420.5519.6920.32142,726
1/19/201620.7020.7220.2220.3992,512
1/15/201620.1621.0319.8220.57166,759
1/14/201620.7421.0020.4520.64133,302
1/13/201621.4021.7020.5120.66108,793
1/12/201621.9521.9821.0421.41136,620
1/11/201621.9522.0721.7521.8886,444
1/8/201622.4122.4521.9121.92144,192
1/7/201622.8123.0322.2922.30142,124
1/6/201623.0023.4822.8423.26146,775
1/5/201623.4523.5223.0123.28100,896
1/4/201623.9423.9423.1623.31139,542
12/31/201524.5224.5424.0124.02146,583
12/30/201524.7524.7924.5024.5379,497
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center