$22.74 -0.15 (%) Southside Bancshares Inc - NASDAQ

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBSI historical data

Date Open High Low Close Volume
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
12/29/201524.5224.9024.4024.87103,360
12/28/201524.5124.7024.2524.5165,535
12/24/201524.2824.8324.2824.6030,187
12/23/201524.6524.7624.3124.4092,610
12/22/201524.4424.6224.0124.47117,965
12/21/201524.3924.9924.1824.41167,636
12/18/201524.2024.8724.0124.441,440,042
12/17/201524.6724.7824.0224.36216,916
12/16/201524.9925.1224.0124.57243,892
12/15/201525.0525.5524.7924.94172,211
12/14/201525.2325.4924.7625.10182,163
12/11/201524.9825.2124.7125.00225,406
12/10/201525.2625.4224.7425.08191,285
12/9/201525.7226.1425.2625.30190,472
12/8/201525.8126.1525.3725.72138,591
12/7/201527.1727.3525.7826.08198,053
12/4/201527.1828.0027.0527.17136,196
12/3/201528.0728.3926.9927.20112,535
12/2/201528.3128.8427.5727.7397,323
12/1/201528.3028.6528.0828.3781,674
11/30/201528.2928.5728.0628.2491,216
11/27/201528.1328.3827.9428.3326,064
11/25/201527.8828.2027.6628.1226,861
11/24/201527.6727.9927.3627.94105,616
11/23/201527.7927.8627.3927.7486,622
11/20/201527.7127.7127.2827.6864,567
11/19/201527.4527.8227.0627.5353,803
11/18/201527.5827.6227.0427.5871,389
11/17/201527.4127.7927.1227.3872,425
11/16/201527.2527.6826.7027.64127,122
11/13/201527.6327.8027.1127.4471,685
11/12/201528.2228.3227.7027.8955,533
11/11/201528.5428.8228.1928.4141,848
11/10/201528.3429.1228.0528.50106,016
11/9/201528.7028.9828.3828.49147,970
11/6/201528.2128.9528.1128.90171,899
11/5/201527.5928.2027.4128.03111,296
11/4/201527.6327.7926.8527.56138,554
11/3/201526.8627.7326.8627.5657,819
11/2/201526.9127.0626.3326.87108,432
10/30/201528.3428.8926.8326.90128,767
10/29/201528.5629.2527.7128.5693,103
10/28/201527.2228.6727.2228.6383,716
10/27/201527.4227.6726.9527.1257,471
10/26/201527.6827.9527.3027.4760,291
10/23/201527.6328.0027.3727.81124,029
10/22/201527.1327.8426.6127.5562,443
10/21/201527.6327.7226.9126.9653,141
10/20/201527.2127.5527.1227.5544,319
10/19/201527.0927.3526.9927.2028,994
10/16/201527.1627.4526.9627.3139,708
10/15/201526.5527.1326.3827.0980,180
10/14/201527.2527.4226.4126.5551,538
10/13/201527.4828.0027.2727.3051,157
10/12/201527.5027.7027.3927.5495,596
10/9/201527.9028.1827.5227.5445,550
10/8/201527.7228.1727.6027.9093,248
10/7/201527.0627.7326.7927.7247,171
10/6/201527.1127.3926.7526.9951,226
10/5/201526.6327.1126.6327.1045,102
10/2/201526.8827.2326.0526.7092,423
10/1/201527.4627.6426.9327.2971,966
9/30/201527.4527.6126.9227.55104,905
9/29/201527.2627.4726.9227.2560,173
9/28/201527.0427.5026.8727.2490,007
9/25/201526.6327.4726.5327.25128,535
9/24/201525.3926.4525.3926.4192,675
9/23/201525.6826.0625.2525.6381,483
9/22/201525.5225.8725.4225.5663,704
9/21/201525.5826.0525.3625.8786,977
9/18/201525.6625.8625.1925.47399,374
9/17/201526.5927.2325.8026.12120,990
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center