$32.63 +0.28 (%) Southside Bancshares Inc - NASDAQ

Aug. 29, 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
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
7/13/201632.5932.8032.4832.73137,763
7/12/201631.9532.6831.9532.47120,857
7/11/201631.4931.9031.4331.8255,084
7/8/201630.9431.6030.9431.3995,034
7/7/201630.4530.9330.3330.6553,414
7/6/201630.0630.5830.0430.4261,180
7/5/201630.6130.6130.0430.2555,429
7/1/201630.7430.9230.3230.88109,392
6/30/201630.2730.9229.9630.92109,591
6/29/201629.3230.3229.1430.2976,915
6/28/201629.2429.2628.6928.98102,138
6/27/201628.9629.1028.2628.73159,550
6/24/201629.5630.6029.2529.36235,667
6/23/201630.6431.4330.6431.2880,032
6/22/201630.2430.7430.1230.1670,783
6/21/201630.3530.5130.0530.3963,591
6/20/201630.0330.3529.9230.3387,956
6/17/201629.5130.0929.5129.76317,653
6/16/201628.9629.5428.7629.44153,093
6/15/201629.5030.0829.0229.0672,818
6/14/201629.8630.2329.4429.51128,065
6/13/201630.0930.3929.8229.97128,072
6/10/201630.1330.5129.7930.26104,305
6/9/201630.4530.6430.0330.4784,849
6/8/201630.5030.9030.1130.7070,544
6/7/201630.1930.7830.1530.5098,255
6/6/201630.1530.4830.0830.1766,992
6/3/201630.2730.2729.5830.1294,637
6/2/201630.2130.5229.9630.4294,983
6/1/201629.4530.2829.3730.2496,149
5/31/201629.4429.6629.2629.4985,467
5/27/201629.1929.4529.0329.4257,901
5/26/201629.9829.9829.0529.1269,433
5/25/201630.0031.1029.8731.09129,860
5/24/201629.6130.0029.6129.99119,456
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center