S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Southside Bancshares Inc (SBSI)
Southside Bancshares Inc (SBSI) Historical

SBSI Southside Bancshares Inc

28.35

0.26 (0.93%)

After Hours

Last Updated: 17:01:59

Delayed by 15 minutes

SBSI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	28.09	0.07	0.25%	28.04	28.2999	27.86	101,626
May 15 2024	28.02	0.06	0.21%	28.29	28.37	27.96	112,747
May 14 2024	27.96	0.12	0.43%	28.12	28.17	27.775	57,491
May 13 2024	27.84	-0.13	-0.46%	28.15	28.30	27.84	96,259
May 10 2024	27.97	-0.04	-0.14%	28.06	28.4062	27.74	58,907
May 09 2024	28.01	0.16	0.57%	27.70	28.10	27.70	69,024
May 08 2024	27.85	0.31	1.13%	27.43	27.85	27.18	65,047
May 07 2024	27.54	-0.23	-0.83%	27.82	27.97	27.52	89,259
May 06 2024	27.77	0.11	0.40%	27.91	28.06	27.72	69,441
May 03 2024	27.66	0.09	0.33%	27.98	27.98	27.55	67,636
May 02 2024	27.57	0.52	1.92%	27.25	27.78	27.18	71,499
May 01 2024	27.05	0.39	1.46%	26.84	27.45	26.66	92,034
Apr 30 2024	26.66	-0.49	-1.80%	27.08	27.20	26.61	166,752
Apr 29 2024	27.15	-0.12	-0.44%	27.23	28.305	26.84	131,121
Apr 26 2024	27.27	-0.40	-1.45%	27.54	27.56	26.80	139,992
Apr 25 2024	27.67	-0.71	-2.50%	27.92	27.92	27.015	155,790
Apr 24 2024	28.38	0.06	0.21%	28.04	28.5279	27.99	122,574
Apr 23 2024	28.32	0.17	0.60%	28.19	28.68	28.19	79,616
Apr 22 2024	28.15	-0.03	-0.11%	28.06	28.38	27.95	95,338
Apr 19 2024	28.18	0.96	3.53%	27.08	28.225	27.08	97,672
Apr 18 2024	27.22	0.26	0.96%	26.92	27.30	26.83	128,123
Apr 17 2024	26.96	0.05	0.19%	27.14	27.56	26.89	81,948
Apr 16 2024	26.91	-0.18	-0.66%	26.75	27.09	26.655	80,997
Apr 15 2024	27.09	0.08	0.30%	27.15	27.34	26.76	95,079
Apr 12 2024	27.01	0.12	0.45%	26.79	27.09	26.57	83,782
Apr 11 2024	26.89	-0.24	-0.88%	27.27	27.27	26.72	123,138
Apr 10 2024	27.13	-0.85	-3.04%	26.88	27.25	26.78	178,607
Apr 09 2024	27.98	-0.10	-0.36%	28.12	28.29	27.92	66,154
Apr 08 2024	28.08	0.40	1.45%	27.67	28.20	27.67	69,982
Apr 05 2024	27.68	-0.02	-0.07%	27.43	27.73	27.43	59,717
Apr 04 2024	27.70	0.04	0.14%	27.77	28.08	27.62	123,568
Apr 03 2024	27.66	-0.30	-1.07%	27.82	28.135	27.45	107,642
Apr 02 2024	27.96	-0.77	-2.68%	28.50	28.61	27.88	111,751
Apr 01 2024	28.73	-0.50	-1.71%	29.19	29.19	28.4372	84,746
Mar 28 2024	29.23	0.19	0.65%	29.00	29.32	28.69	148,983
Mar 27 2024	29.04	0.96	3.42%	28.21	29.17	28.08	89,152
Mar 26 2024	28.08	-0.34	-1.20%	28.52	28.54	27.89	65,433
Mar 25 2024	28.42	0.32	1.14%	28.10	28.51	28.10	54,047
Mar 22 2024	28.10	-0.45	-1.58%	28.67	28.67	28.06	64,137
Mar 21 2024	28.55	0.07	0.25%	28.72	29.15	28.39	127,193
Mar 20 2024	28.48	0.93	3.38%	27.35	28.76	27.215	97,260
Mar 19 2024	27.55	0.27	0.99%	27.18	27.71	27.18	124,896
Mar 18 2024	27.28	-0.33	-1.20%	27.55	27.96	27.185	132,267
Mar 15 2024	27.61	0.20	0.73%	27.30	27.89	27.30	335,766
Mar 14 2024	27.41	-0.84	-2.97%	28.49	28.49	27.14	120,627
Mar 13 2024	28.25	-0.04	-0.14%	28.35	28.53	28.05	86,098
Mar 12 2024	28.29	-0.51	-1.77%	28.75	28.75	28.225	73,063
Mar 11 2024	28.80	-0.04	-0.14%	28.77	28.98	28.43	88,288
Mar 08 2024	28.84	0.18	0.63%	29.14	29.26	28.63	117,858
Mar 07 2024	28.66	-1.02	-3.44%	29.64	29.795	28.54	230,172
Mar 06 2024	29.68	-1.10	-3.57%	29.96	30.26	28.73	357,528
Mar 05 2024	30.78	0.84	2.81%	29.76	30.96	29.76	140,677
Mar 04 2024	29.94	1.42	4.98%	29.00	30.555	29.00	310,456
Mar 01 2024	28.52	-0.14	-0.49%	28.45	28.82	28.02	125,379
Feb 29 2024	28.66	0.37	1.31%	28.92	29.4199	28.641	99,345
Feb 28 2024	28.29	-0.48	-1.67%	28.53	28.80	28.26	98,173
Feb 27 2024	28.77	-0.20	-0.69%	29.12	29.368	28.69	81,257
Feb 26 2024	28.97	0.05	0.17%	28.82	29.20	28.47	138,892
Feb 23 2024	28.92	0.34	1.19%	28.67	29.16	28.3952	94,498
Feb 22 2024	28.58	-0.54	-1.85%	28.98	29.16	28.39	141,289
Feb 21 2024	29.12	-0.42	-1.42%	29.57	29.67	29.04	108,902
Feb 20 2024	29.54	0.11	0.37%	29.31	29.68	29.23	186,627

Southside Bancshares

Artesys Global Defensive...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions