SOUTHSIDE BANCSHARES $22.55

up +0.06


22/5/2013 04:22 PM  |  NASDAQ : SBSI  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

SBSI historical data

Date Open High Low Close Volume
5/22/2013 22.45 22.73 22.45 22.55 640
5/21/2013 22.16 22.50 22.12 22.49 734
5/20/2013 22.01 22.30 22.01 22.30 265
5/17/2013 21.94 22.15 21.78 21.99 440
5/16/2013 21.80 21.99 21.72 21.93 197
5/15/2013 21.84 22.00 21.76 21.88 312
5/14/2013 21.59 21.94 21.50 21.84 1097
5/13/2013 21.63 21.71 21.45 21.50 189
5/10/2013 21.73 21.73 21.52 21.59 157
5/9/2013 21.56 21.74 21.50 21.68 382
5/8/2013 21.56 21.60 21.33 21.54 520
5/7/2013 21.35 21.56 21.04 21.54 332
5/6/2013 21.17 21.38 21.05 21.29 186
5/3/2013 21.24 21.34 21.08 21.11 542
5/2/2013 20.67 21.10 20.45 21.00 792
5/1/2013 21.40 21.45 20.50 20.55 818
4/30/2013 21.14 21.40 20.99 21.38 1248
4/29/2013 21.12 21.37 21.02 21.13 498
4/26/2013 20.96 21.21 20.84 21.11 609
4/25/2013 20.96 21.05 20.90 20.95 466
4/24/2013 20.47 20.95 20.37 20.86 710
4/23/2013 20.25 20.58 20.19 20.51 836
4/22/2013 20.30 20.30 20.00 20.21 456
4/19/2013 19.99 20.28 19.92 20.25 732
4/18/2013 20.15 20.28 19.92 20.00 578
4/17/2013 20.25 20.32 19.86 20.06 987
4/16/2013 20.19 20.50 20.06 20.13 752
4/15/2013 20.38 20.38 19.97 20.02 731
4/12/2013 20.33 20.42 20.13 20.40 638
4/11/2013 20.30 20.41 20.28 20.31 216
4/10/2013 20.08 20.31 20.01 20.27 509
4/9/2013 20.05 20.10 20.00 20.01 441
4/8/2013 20.19 20.19 20.00 20.05 413
4/5/2013 20.10 20.19 20.02 20.10 313
4/4/2013 20.17 20.26 20.09 20.20 598
4/3/2013 20.39 20.39 20.19 20.19 952
4/2/2013 20.29 20.33 20.20 20.28 1058
4/1/2013 20.11 20.32 20.00 20.27 952
3/28/2013 20.19 20.19 20.00 20.01 710
3/27/2013 20.10 20.15 19.97 20.03 660
3/26/2013 20.41 20.41 20.07 20.13 315
3/25/2013 20.32 20.34 20.14 20.28 343
3/22/2013 20.30 20.30 20.17 20.27 337
3/21/2013 20.17 20.42 20.13 20.20 830
3/20/2013 20.34 20.40 20.17 20.28 1953
3/19/2013 20.22 20.43 20.00 20.29 558
3/18/2013 20.04 20.22 20.00 20.12 669
3/15/2013 20.00 20.22 20.00 20.14 1167
3/14/2013 20.45 20.45 20.19 20.27 586
3/13/2013 20.13 20.37 20.13 20.23 454
3/12/2013 20.14 20.17 20.01 20.07 185
3/11/2013 20.33 20.43 20.01 20.05 500
3/8/2013 20.38 20.41 20.19 20.32 308
3/7/2013 20.31 20.38 20.04 20.28 879
3/6/2013 20.67 20.70 20.17 20.29 303
3/5/2013 20.56 20.72 20.26 20.59 699
3/4/2013 20.34 20.54 20.25 20.46 351
3/1/2013 20.22 20.40 20.05 20.32 282
2/28/2013 20.20 20.44 20.11 20.35 666
2/27/2013 20.18 20.44 20.07 20.14 887
2/26/2013 20.31 20.45 20.10 20.13 372
2/25/2013 20.78 20.78 20.24 20.43 1385
2/22/2013 20.65 20.73 20.45 20.64 438
2/21/2013 20.41 20.80 20.38 20.58 845
2/20/2013 20.38 20.66 20.33 20.33 684
2/19/2013 20.31 20.43 20.30 20.40 518
2/15/2013 20.35 20.38 20.14 20.30 535
2/14/2013 20.31 20.34 20.14 20.17 265
2/13/2013 20.17 20.31 20.15 20.29 224
2/12/2013 20.17 20.24 20.09 20.10 439
2/11/2013 20.13 20.15 20.02 20.11 295
2/8/2013 20.06 20.12 19.99 20.08 267
2/7/2013 20.10 20.16 19.90 20.02 1659
2/6/2013 20.06 20.14 19.93 20.04 627
2/5/2013 20.11 20.24 19.97 20.02 584
2/4/2013 19.85 20.05 19.85 20.00 1992
2/1/2013 20.26 20.28 19.79 20.02 1590
1/31/2013 20.06 20.54 19.91 20.13 2588
1/30/2013 19.99 20.10 19.91 19.99 584
1/29/2013 20.00 20.10 19.93 20.04 622
1/28/2013 19.98 20.10 19.90 20.04 497
1/25/2013 20.11 20.11 19.89 19.95 1059
1/24/2013 20.15 20.19 19.99 19.99 585
1/23/2013 20.33 20.33 20.05 20.07 473
1/22/2013 20.13 20.31 20.05 20.25 488
1/18/2013 20.14 20.22 20.05 20.09 563
1/17/2013 20.27 20.30 20.15 20.19 345
1/16/2013 20.24 20.39 20.14 20.14 378
1/15/2013 20.25 20.55 20.10 20.17 229
1/14/2013 19.99 20.61 19.99 20.26 399
1/11/2013 20.23 20.23 19.98 19.98 263
1/10/2013 20.10 20.32 19.91 20.16 428
1/9/2013 20.30 20.39 20.00 20.05 370
1/8/2013 20.43 20.49 20.09 20.13 607
1/7/2013 20.50 20.66 20.34 20.40 119
1/4/2013 20.68 20.75 20.52 20.64 446
1/3/2013 20.64 20.67 20.33 20.55 468
1/2/2013 20.40 20.55 20.28 20.51 1815
12/31/2012 19.76 20.11 19.73 20.06 497
12/28/2012 19.87 20.12 19.73 19.80 371
Marketplace
Trading Center