UK markets closed

Southside Bancshares, Inc. (SBSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.80+0.23 (+0.83%)
As of 01:24PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202427.6327.9827.6327.8027.8022,380
02 May 202427.2527.7827.1827.5727.5771,500
01 May 202426.8427.4526.6627.0527.0592,000
30 Apr 202427.0827.2026.6126.6626.66166,800
29 Apr 202427.2328.3126.8427.1527.15131,100
26 Apr 202427.5427.5626.8027.2727.27140,000
25 Apr 202429.0129.0127.0227.6727.67157,400
24 Apr 202428.0428.5327.9928.3828.38122,600
23 Apr 202428.1928.6828.1928.3228.3279,600
22 Apr 202428.0628.3827.9528.1528.1595,300
19 Apr 202427.0828.2327.0828.1828.1897,700
18 Apr 202426.9227.3026.8327.2227.22128,100
17 Apr 202427.1427.3926.8926.9626.9681,900
16 Apr 202426.9027.0926.6626.9126.9184,200
15 Apr 202427.1527.3426.7627.0927.0995,100
12 Apr 202426.7927.0926.5727.0127.0183,800
11 Apr 202427.2227.2226.7226.8926.89123,100
10 Apr 202427.4327.4526.7827.1327.13186,000
09 Apr 202428.1228.1927.9227.9827.9866,200
08 Apr 202427.6728.2027.6728.0828.0870,000
05 Apr 202427.4327.7327.4327.6827.6860,300
04 Apr 202427.7728.0827.6227.6627.66123,600
03 Apr 202427.8228.1427.4527.6627.66107,600
02 Apr 202428.4028.6127.8827.9627.96114,000
01 Apr 202429.1929.1928.4428.7328.7384,700
28 Mar 202429.0029.3228.6929.2329.23149,000
27 Mar 202428.2129.1728.0829.0429.0489,200
26 Mar 202428.5228.5427.8928.0828.0865,400
25 Mar 202428.1928.5128.1928.4228.4254,000
22 Mar 202428.6728.6728.0628.1028.1064,100
21 Mar 202428.7229.1528.3928.5528.55127,100
20 Mar 202427.3528.7627.2228.4828.4897,300
19 Mar 202427.1827.7127.1827.5527.55124,900
18 Mar 202427.5527.9627.1927.2827.28132,300
15 Mar 202427.3027.8927.3027.6127.61344,200
14 Mar 202428.2828.2827.1427.4127.41120,600
13 Mar 202428.3528.5328.0528.2528.2586,100
12 Mar 202428.7528.7528.2328.2928.2973,100
11 Mar 202428.7728.9828.4328.8028.8088,300
08 Mar 202429.1429.2628.6328.8428.84117,900
07 Mar 202429.6429.8028.5428.6628.66230,200
06 Mar 202429.9630.2628.7329.6829.68357,500
05 Mar 202429.7630.9629.7630.7830.78140,700
04 Mar 202429.1230.5629.1129.9429.94310,500
01 Mar 202428.4528.5428.0228.5228.52125,400
29 Feb 202428.9229.4228.6428.6628.6699,300
28 Feb 202428.5328.8028.2628.2928.2998,200
27 Feb 202429.1229.3728.6928.7728.7781,300
26 Feb 202428.8229.2028.4728.9728.97138,900
23 Feb 202428.6729.1628.4028.9228.9294,500
22 Feb 202428.9829.1628.3928.5828.58141,300
21 Feb 202429.5729.6729.0429.1229.12108,900
20 Feb 202429.3129.6829.2329.5429.54186,600
16 Feb 202430.0030.1829.3929.4329.43383,200
15 Feb 202429.5130.9529.5130.6530.65138,800
14 Feb 202429.4929.7328.9329.3029.30114,000
14 Feb 20240.36 Dividend
13 Feb 202429.8030.1529.0729.5229.16184,100
12 Feb 202430.2131.2030.2130.8630.48127,900
09 Feb 202429.7830.3529.1230.3129.9496,800
08 Feb 202429.7729.9529.4929.7729.4199,800
07 Feb 202430.0330.0629.2029.8129.45124,100
06 Feb 202429.8130.3129.6929.9629.5992,400
05 Feb 202430.0630.1329.5929.8029.44125,200
02 Feb 202430.4830.8530.2430.3930.02151,500
01 Feb 202431.6131.6130.0330.7530.38317,200
31 Jan 202432.4532.7031.2931.3030.92215,500
30 Jan 202432.6633.1732.3632.9732.57220,800
29 Jan 202431.3433.7531.2732.8132.41227,500
26 Jan 202430.0131.0929.3830.9830.60129,300
25 Jan 202431.7631.8030.7931.0330.65110,400
24 Jan 202431.4031.6231.1231.2030.8287,400
23 Jan 202431.8531.8731.0731.0730.69114,100
22 Jan 202430.6631.7730.6631.7531.36115,000
19 Jan 202430.3130.6729.8630.6630.2996,500
18 Jan 202430.0630.5729.8130.1029.7385,100
17 Jan 202429.2630.0429.2630.0129.64112,900
16 Jan 202429.5029.8029.4729.7929.43108,500
12 Jan 202430.2730.5229.4430.0229.6593,900
11 Jan 202430.5130.5129.3229.9529.58133,700
10 Jan 202430.6130.8330.5030.8030.42121,200
09 Jan 202430.6630.9330.2330.7730.3996,500
08 Jan 202431.0731.3230.7431.1030.7264,300
05 Jan 202430.8731.3630.8731.2430.86121,200
04 Jan 202431.1731.5230.9831.1230.7497,600
03 Jan 202431.5931.6531.0231.1230.74151,900
02 Jan 202431.0531.7831.0431.7431.35150,700
29 Dec 202332.1232.2031.0231.3230.9498,500
28 Dec 202332.4132.5132.1032.1231.7360,200
27 Dec 202332.6132.7532.3432.5032.1067,200
26 Dec 202332.3232.8331.8232.6532.2581,500
22 Dec 202332.1032.8032.0632.1231.73100,200
21 Dec 202332.1632.2231.7032.1031.7195,100
20 Dec 202332.2933.2531.9331.9631.57145,300
19 Dec 202331.9632.5531.8032.2631.87110,400
18 Dec 202332.1432.2131.3331.7131.3298,400
15 Dec 202332.3932.3931.5031.7931.40394,000
14 Dec 202332.4033.2030.6132.0331.64167,700
13 Dec 202329.9031.6629.5831.5531.17233,900
12 Dec 202330.1630.2129.8529.8929.5374,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...