Southside Bancshares, Inc. (SBSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

27.22

+0.26

(+0.96%)

At close: 04:00PM EDT

27.22

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	26.92	27.30	26.83	27.22	27.22	128,100
Apr 17, 2024	27.14	27.39	26.89	26.96	26.96	81,900
Apr 16, 2024	26.90	27.09	26.66	26.91	26.91	84,200
Apr 15, 2024	27.15	27.34	26.76	27.09	27.09	95,100
Apr 12, 2024	26.79	27.09	26.57	27.01	27.01	83,800
Apr 11, 2024	27.22	27.22	26.72	26.89	26.89	123,100
Apr 10, 2024	27.43	27.45	26.78	27.13	27.13	186,000
Apr 09, 2024	28.12	28.19	27.92	27.98	27.98	66,200
Apr 08, 2024	27.67	28.20	27.67	28.08	28.08	70,000
Apr 05, 2024	27.43	27.73	27.43	27.68	27.68	60,300
Apr 04, 2024	27.77	28.08	27.62	27.66	27.66	123,600
Apr 03, 2024	27.82	28.14	27.45	27.66	27.66	107,600
Apr 02, 2024	28.40	28.61	27.88	27.96	27.96	114,000
Apr 01, 2024	29.19	29.19	28.44	28.73	28.73	84,700
Mar 28, 2024	29.00	29.32	28.69	29.23	29.23	149,000
Mar 27, 2024	28.21	29.17	28.08	29.04	29.04	89,200
Mar 26, 2024	28.52	28.54	27.89	28.08	28.08	65,400
Mar 25, 2024	28.19	28.51	28.19	28.42	28.42	54,000
Mar 22, 2024	28.67	28.67	28.06	28.10	28.10	64,100
Mar 21, 2024	28.72	29.15	28.39	28.55	28.55	127,100
Mar 20, 2024	27.35	28.76	27.22	28.48	28.48	97,300
Mar 19, 2024	27.18	27.71	27.18	27.55	27.55	124,900
Mar 18, 2024	27.55	27.96	27.19	27.28	27.28	132,300
Mar 15, 2024	27.30	27.89	27.30	27.61	27.61	344,200
Mar 14, 2024	28.28	28.28	27.14	27.41	27.41	120,600
Mar 13, 2024	28.35	28.53	28.05	28.25	28.25	86,100
Mar 12, 2024	28.75	28.75	28.23	28.29	28.29	73,100
Mar 11, 2024	28.77	28.98	28.43	28.80	28.80	88,300
Mar 08, 2024	29.14	29.26	28.63	28.84	28.84	117,900
Mar 07, 2024	29.64	29.80	28.54	28.66	28.66	230,200
Mar 06, 2024	29.96	30.26	28.73	29.68	29.68	357,500
Mar 05, 2024	29.76	30.96	29.76	30.78	30.78	140,700
Mar 04, 2024	29.12	30.56	29.11	29.94	29.94	310,500
Mar 01, 2024	28.45	28.54	28.02	28.52	28.52	125,400
Feb 29, 2024	28.92	29.42	28.64	28.66	28.66	99,300
Feb 28, 2024	28.53	28.80	28.26	28.29	28.29	98,200
Feb 27, 2024	29.12	29.37	28.69	28.77	28.77	81,300
Feb 26, 2024	28.82	29.20	28.47	28.97	28.97	138,900
Feb 23, 2024	28.67	29.16	28.40	28.92	28.92	94,500
Feb 22, 2024	28.98	29.16	28.39	28.58	28.58	141,300
Feb 21, 2024	29.57	29.67	29.04	29.12	29.12	108,900
Feb 20, 2024	29.31	29.68	29.23	29.54	29.54	186,600
Feb 16, 2024	30.00	30.18	29.39	29.43	29.43	383,200
Feb 15, 2024	29.51	30.95	29.51	30.65	30.65	138,800
Feb 14, 2024	29.49	29.73	28.93	29.30	29.30	114,000
Feb 14, 2024	0.36 Dividend
Feb 13, 2024	29.80	30.15	29.07	29.52	29.16	184,100
Feb 12, 2024	30.21	31.20	30.21	30.86	30.48	127,900
Feb 09, 2024	29.78	30.35	29.12	30.31	29.94	96,800
Feb 08, 2024	29.77	29.95	29.49	29.77	29.41	99,800
Feb 07, 2024	30.03	30.06	29.20	29.81	29.45	124,100
Feb 06, 2024	29.81	30.31	29.69	29.96	29.59	92,400
Feb 05, 2024	30.06	30.13	29.59	29.80	29.44	125,200
Feb 02, 2024	30.48	30.85	30.24	30.39	30.02	151,500
Feb 01, 2024	31.61	31.61	30.03	30.75	30.38	317,200
Jan 31, 2024	32.45	32.70	31.29	31.30	30.92	215,500
Jan 30, 2024	32.66	33.17	32.36	32.97	32.57	220,800
Jan 29, 2024	31.34	33.75	31.27	32.81	32.41	227,500
Jan 26, 2024	30.01	31.09	29.38	30.98	30.60	129,300
Jan 25, 2024	31.76	31.80	30.79	31.03	30.65	110,400
Jan 24, 2024	31.40	31.62	31.12	31.20	30.82	87,400
Jan 23, 2024	31.85	31.87	31.07	31.07	30.69	114,100
Jan 22, 2024	30.66	31.77	30.66	31.75	31.36	115,000
Jan 19, 2024	30.31	30.67	29.86	30.66	30.29	96,500
Jan 18, 2024	30.06	30.57	29.81	30.10	29.73	85,100
Jan 17, 2024	29.26	30.04	29.26	30.01	29.64	112,900
Jan 16, 2024	29.50	29.80	29.47	29.79	29.43	108,500
Jan 12, 2024	30.27	30.52	29.44	30.02	29.65	93,900
Jan 11, 2024	30.51	30.51	29.32	29.95	29.58	133,700
Jan 10, 2024	30.61	30.83	30.50	30.80	30.42	121,200
Jan 09, 2024	30.66	30.93	30.23	30.77	30.39	96,500
Jan 08, 2024	31.07	31.32	30.74	31.10	30.72	64,300
Jan 05, 2024	30.87	31.36	30.87	31.24	30.86	121,200
Jan 04, 2024	31.17	31.52	30.98	31.12	30.74	97,600
Jan 03, 2024	31.59	31.65	31.02	31.12	30.74	151,900
Jan 02, 2024	31.05	31.78	31.04	31.74	31.35	150,700
Dec 29, 2023	32.12	32.20	31.02	31.32	30.94	98,500
Dec 28, 2023	32.41	32.51	32.10	32.12	31.73	60,200
Dec 27, 2023	32.61	32.75	32.34	32.50	32.10	67,200
Dec 26, 2023	32.32	32.83	31.82	32.65	32.25	81,500
Dec 22, 2023	32.10	32.80	32.06	32.12	31.73	100,200
Dec 21, 2023	32.16	32.22	31.70	32.10	31.71	95,100
Dec 20, 2023	32.29	33.25	31.93	31.96	31.57	145,300
Dec 19, 2023	31.96	32.55	31.80	32.26	31.87	110,400
Dec 18, 2023	32.14	32.21	31.33	31.71	31.32	98,400
Dec 15, 2023	32.39	32.39	31.50	31.79	31.40	394,000
Dec 14, 2023	32.40	33.20	30.61	32.03	31.64	167,700
Dec 13, 2023	29.90	31.66	29.58	31.55	31.17	233,900
Dec 12, 2023	30.16	30.21	29.85	29.89	29.53	74,300
Dec 11, 2023	30.27	30.27	30.00	30.20	29.83	78,600
Dec 08, 2023	30.34	30.67	30.06	30.39	30.02	87,600
Dec 07, 2023	29.88	30.26	29.50	30.26	29.89	98,800
Dec 06, 2023	29.59	30.39	29.56	29.66	29.30	123,600
Dec 05, 2023	29.44	29.87	29.26	29.36	29.00	61,600
Dec 04, 2023	28.91	29.65	28.91	29.59	29.23	132,200
Dec 01, 2023	27.23	29.22	27.23	29.12	28.76	130,200
Nov 30, 2023	27.79	27.79	27.27	27.43	27.10	148,600
Nov 29, 2023	27.53	28.00	27.53	27.63	27.29	88,000
Nov 28, 2023	27.61	27.61	27.13	27.40	27.07	83,400
Nov 27, 2023	27.85	27.90	27.49	27.59	27.25	86,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7262-0.0002(-0.02%)

CRUDE OIL82.12-0.61(-0.74%)

Bitcoin CAD89,374.41+3,403.55(+3.96%)

Southside Bancshares, Inc. (SBSI)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7262
-0.0002(-0.02%)

CRUDE OIL
82.12
-0.61(-0.74%)

Bitcoin CAD
89,374.41
+3,403.55(+3.96%)