Southside Bancshares, Inc. (SBSI) NASDAQ

27.62

+0.46(+1.69%)

Updated at October 20 11:11AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 29, 202529.0628.328.329.1328.25106,100
September 26, 20252929.0329.0329.2328.8893,136
September 25, 202528.8328.9328.9329.0328.73131,897
September 24, 202529.1929.0629.0629.3828.7796,429
September 23, 202529.5229.2529.2529.9229.1101,217
September 22, 20253029.4529.4530.1729.22203,600
September 19, 202530.8730.1430.1430.8730.05510,541
September 18, 202530.0830.9230.9230.9530.0885,021
September 17, 202529.9229.9829.9830.8229.92106,400
September 16, 202530.129.8829.8830.129.6121,400
September 15, 202530.5530.2130.2130.7330.1169,500
September 12, 202530.6430.4530.4530.6930.3472,600
September 11, 202530.4930.8130.8130.8130.3196,800
September 10, 202530.4830.4730.4730.6830.371,100
September 09, 202530.6830.4530.4530.7430.33106,200
September 08, 202531.0330.830.831.0330.59136,657
September 05, 202531.4130.9930.9931.7930.9376,700
September 04, 202531.0231.3831.3831.383177,340
September 03, 202530.8830.9430.9431.2930.69110,000
September 02, 202530.8930.9830.9831.0630.71208,145
August 29, 202531.4131.2431.2431.4831.1580,844
August 28, 202531.5731.3631.3631.5731.2185,500
August 27, 202531.0631.3931.3931.631.06122,849
August 26, 202530.7731.1831.1831.3630.4796,200
August 25, 202531.0930.930.931.1930.8988,300
August 22, 202529.9731.2131.2131.3129.84163,400
August 21, 202529.8529.7129.7129.9129.5487,200
August 20, 202530.1130.2329.8730.3729.9119,500
August 19, 202530.1330.0229.6630.4429.84150,800
August 18, 202530.0230.2130.2130.2129.8178,765
August 15, 202530.6230.0830.0830.6230.0286,400
August 14, 202530.3330.5830.5830.5930.2297,318
August 13, 202530.1230.6930.6930.7229.9116,847
August 12, 20252929.929.929.9428.9106,046
August 11, 202528.7728.928.928.9928.7793,940
August 08, 202528.5328.7628.7628.8428.2772,004
August 07, 202528.6928.2828.2828.6928.1192,434
August 06, 202528.8328.4828.4828.8928.4799,100
August 05, 202528.8628.8828.8828.928.43108,100
August 04, 202528.5928.9828.9828.9828.5791,800
August 01, 202529.1428.6928.6929.1428.49161,200
July 31, 202529.6129.4329.4329.7929.1468,026
July 30, 202530.6529.8829.8830.9229.82143,767
July 29, 202530.8730.7430.7430.9930.63168,400
July 28, 202530.1830.5930.5930.7530.11160,500
July 25, 202530.4630.130.130.9229.73116,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved