$32.86 0.00 (%) Southside Bancshares Inc - NASDAQ

Oct. 23, 2014 | 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
10/23/201433.2233.7832.5532.86103,768
10/22/201433.9233.9232.9933.1063,716
10/21/201433.4433.9933.4433.7248,131
10/20/201432.7933.2732.5933.2281,924
10/17/201432.6332.9632.1832.8583,628
10/16/201431.4132.3631.2032.15153,776
10/15/201432.9733.6331.5731.70166,865
10/14/201433.0233.6532.5733.1772,203
10/13/201432.5233.4432.3432.7535,518
10/10/201432.3633.2132.3632.5690,055
10/9/201433.2533.2832.3932.5084,818
10/8/201433.1633.5432.9733.2599,776
10/7/201433.0033.3632.8633.1382,908
10/6/201433.4033.4333.0433.2088,720
10/3/201433.4833.6333.2033.2251,340
10/2/201433.1633.6833.1433.25133,633
10/1/201433.1333.5033.0033.25194,434
9/30/201433.4933.7533.0833.25133,886
9/29/201433.6333.7133.1833.41127,970
9/26/201433.0233.9332.9933.78103,294
9/25/201433.6033.7032.9833.01653,530
9/24/201433.3733.5633.1433.5573,058
9/23/201433.1133.7932.9933.13140,363
9/22/201433.6033.6032.7133.1187,164
9/19/201433.6733.9932.5533.751,107,923
9/18/201432.6033.4632.5133.3889,124
9/17/201432.4632.8532.1132.5644,129
9/16/201432.2132.6432.0032.3639,512
9/15/201432.5032.7932.1632.2390,206
9/12/201432.5532.9232.1332.5045,141
9/11/201431.7832.9931.7832.50116,798
9/10/201431.7232.3431.7232.0443,525
9/9/201432.0332.3031.5831.7852,677
9/8/201431.7032.1331.5732.1269,218
9/5/201431.5332.0031.5331.8265,012
9/4/201432.7133.2431.6731.68264,156
9/3/201433.4733.9632.2932.50120,387
9/2/201434.5634.7033.0933.4494,327
8/29/201434.4834.8634.0134.35100,154
8/28/201434.1134.5133.7034.2754,771
8/27/201433.9834.7333.8234.14122,669
8/26/201432.7734.3932.7733.76423,561
8/25/201431.6833.4731.6832.75126,928
8/22/201431.6632.2431.5332.0987,301
8/21/201430.6531.9030.6031.54177,850
8/20/201430.5130.9330.3230.5152,564
8/19/201430.6030.8329.9030.5251,311
8/18/201430.5930.9430.2330.7474,375
8/15/201430.1230.3130.0030.2282,918
8/14/201429.5029.9929.4429.8357,932
8/13/201429.6329.8529.1729.5539,585
8/12/201429.7529.8529.2929.6247,423
8/11/201429.7030.0029.3429.8747,198
8/8/201429.4729.7728.9429.6933,258
8/7/201429.0029.4928.4029.4993,472
8/6/201428.7229.3828.7228.9940,437
8/5/201429.4929.7028.5528.9661,476
8/4/201429.1229.8928.6729.7351,366
8/1/201429.4929.4928.5029.0973,834
7/31/201429.1729.5128.6929.3163,380
7/30/201429.9530.2529.3729.3954,328
7/29/201430.5630.5629.7529.7682,761
7/28/201429.7930.6329.5630.58102,079
7/25/201429.2529.8028.8829.58137,593
7/24/201428.8529.1428.7728.8392,077
7/23/201429.2029.2028.8028.8588,925
7/22/201428.8129.0528.4828.96129,306
7/21/201428.7728.8928.1328.60106,912
7/18/201428.3929.0028.3929.00101,312
7/17/201428.7028.9428.2828.4882,701
7/16/201428.7928.9428.4128.89137,335
7/15/201428.7729.0128.3728.6065,890
7/14/201429.1129.3328.5928.7578,534
7/11/201429.0829.2728.6928.96112,496
7/10/201428.6229.1928.5229.03109,942
7/9/201429.5129.8328.9829.0994,151
7/8/201429.5529.7429.0829.2992,339
7/7/201429.3429.8029.1029.52175,179
7/3/201429.1829.4429.1229.3664,237
7/2/201429.4829.4828.8029.10195,849
7/1/201428.9729.5628.7329.45136,561
6/30/201428.7429.1928.6028.96127,078
6/27/201428.3629.0228.3628.86348,503
6/26/201428.5728.5728.1728.57116,058
6/25/201428.0728.4828.0128.46107,303
6/24/201428.1128.2927.9528.27264,060
6/23/201428.2028.2027.6028.0285,757
6/20/201428.2528.2527.8728.11218,779
6/19/201427.8528.1727.7128.10230,745
6/18/201427.6927.8627.4127.8697,961
6/17/201427.2627.6426.9627.59122,016
6/16/201427.3727.3727.0527.23207,048
6/13/201427.3827.3827.0227.3377,200
6/12/201427.3527.3527.0427.2770,396
6/11/201427.0927.4327.0927.36109,234
6/10/201427.0427.2826.8927.2654,276
6/9/201427.0027.1926.7127.18148,289
6/6/201426.9126.9326.3026.92241,833
6/5/201426.1226.7625.5226.76162,577
6/4/201425.6726.0025.5525.86101,188
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center