Southside Bancshares, Inc. (SBSI) NASDAQ

31.25

-0.14(-0.45%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202531.5131.3931.3931.6331.3493,000
December 22, 202531.9131.6231.6232.1431.34118,400
December 19, 202532.6532.0532.0532.6531.73414,500
December 18, 202532.3832.432.432.5332.1289,000
December 17, 202531.8632.1532.1532.3531.86109,800
December 16, 202532.2731.9431.9432.4131.74148,700
December 15, 202532.232.1832.1832.3632100,900
December 12, 202532.3531.9931.9932.3531.8365,593
December 11, 202531.6932.1232.1232.1931.44125,000
December 10, 202530.6931.6331.6331.930.69120,261
December 09, 202530.7930.7930.7931.1830.71120,700
December 08, 202530.8530.7230.7230.9230105,200
December 05, 202530.2330.5430.5430.7930.2165,300
December 04, 202530.6230.4530.4530.7930.32110,392
December 03, 202530.1230.630.630.6230.1269,452
December 02, 202530.0329.9829.9830.2329.75101,300
December 01, 202529.24303030.0629.16239,600
November 28, 202529.3829.3329.3329.529.2774,700
November 26, 202529.4629.4129.4129.8929.3324,800
November 25, 202529.1429.729.729.9529.14159,600
November 24, 202528.9928.9828.9829.1228.74231,400
November 21, 202528.4329.1529.1529.3428.23180,768
November 20, 202528.3528.2828.2828.8328.27142,600
November 19, 202528.2428.4628.128.5628.19129,800
November 18, 202528.1328.1727.8128.8428.04122,900
November 17, 202528.728.0927.7328.9728.09158,300
November 14, 202528.6228.8428.8428.9628.43106,217
November 13, 202528.7928.8128.8129.0428.58116,600
November 12, 202528.8628.8228.822928.72134,900
November 11, 202528.8728.6928.6929.0628.53118,100
November 10, 202528.8928.8728.8729.1928.58126,600
November 07, 202528.5928.7928.7928.8328.35217,900
November 06, 202528.6528.5428.5429.1728.52127,704
November 05, 202528.0828.8328.8328.8328.0875,023
November 04, 202528.5228.2628.2628.6728.21182,900
November 03, 202527.928.5828.5828.7327.59216,000
October 31, 202528.2128.1228.1228.3727.74194,600
October 30, 202527.8828.4528.4528.4527.83216,100
October 29, 202528.1527.9327.9328.6727.8223,700
October 28, 202527.8828.3828.3828.6527.87238,300
October 27, 202527.627.9627.9628.1127.6141,333
October 24, 202527.0227.4827.4827.6826.98157,200
October 23, 202527.8727.6227.6227.8727.48117,819
October 22, 202527.9327.8627.8628.1927.7106,000
October 21, 202527.6527.8227.8227.9327.6170,222
October 20, 202527.3127.8227.8227.8727.31107,010
October 17, 202526.8227.1627.1627.2326.59154,617
October 16, 202527.5926.4426.4427.6626.32192,400
October 15, 202528.5127.8227.8228.5127.69107,900
October 14, 202527.2128.4128.4128.5327.2192,400
October 13, 202527.4727.4527.4527.6627.05127,727
October 10, 202527.9227.1127.1128.2327.1143,400
October 09, 202528.228.0228.0228.2727.8497,301
October 08, 202528.4528.2528.2528.4728.289,716
October 07, 202528.4828.3128.3128.8928.28108,700
October 06, 202528.4528.5128.5128.7928.19168,700
October 03, 202527.928.228.228.4527.9170,428
October 02, 202527.7327.8127.8127.9927.64132,400
October 01, 20252827.8227.822827.7393,400
September 30, 202528.2328.2528.2528.3927.92106,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved