Southside Bancshares, Inc. (SBSI)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

35.49

-0.50

(-1.39%)

As of 10:31AM EST. Market open.

Advertisement

Time Period:

Nov 26, 2023 - Nov 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	35.72	35.88	35.37	35.49	35.49	14,222
Nov 25, 2024	36.26	37.33	35.99	35.99	35.99	214,800
Nov 22, 2024	35.14	36.01	35.07	35.96	35.96	117,300
Nov 21, 2024	35.13	35.59	34.71	34.98	34.98	94,800
Nov 20, 2024	35.08	35.19	34.73	35.12	35.12	71,000
Nov 19, 2024	34.93	35.67	34.93	35.21	35.21	90,900
Nov 18, 2024	36.09	36.09	35.31	35.40	35.40	92,800
Nov 15, 2024	36.05	38.00	35.16	35.89	35.89	98,700
Nov 14, 2024	36.40	36.61	35.53	35.68	35.68	127,300
Nov 13, 2024	37.02	37.22	35.95	36.09	36.09	102,300
Nov 12, 2024	36.65	37.13	36.34	36.57	36.57	111,700
Nov 11, 2024	36.43	37.45	36.43	36.86	36.86	102,000
Nov 08, 2024	35.31	36.12	35.03	35.89	35.89	144,800
Nov 07, 2024	36.75	36.86	35.21	35.39	35.39	172,900
Nov 06, 2024	34.73	37.58	34.73	37.22	37.22	331,400
Nov 05, 2024	32.29	32.86	32.27	32.74	32.74	111,100
Nov 04, 2024	32.14	32.54	31.84	32.13	32.13	106,700
Nov 01, 2024	32.68	32.89	32.00	32.27	32.27	132,100
Oct 31, 2024	33.06	33.06	32.35	32.40	32.40	119,100
Oct 30, 2024	32.49	33.71	32.49	32.93	32.93	80,700
Oct 29, 2024	32.85	33.01	32.54	32.68	32.68	77,400
Oct 28, 2024	32.83	33.06	32.32	32.85	32.85	101,800
Oct 25, 2024	33.09	33.09	31.98	32.50	32.50	87,000
Oct 24, 2024	32.22	32.85	31.52	32.75	32.75	182,900
Oct 23, 2024	33.44	33.82	32.99	33.56	33.56	59,800
Oct 22, 2024	33.24	33.66	33.06	33.66	33.66	54,000
Oct 21, 2024	34.29	34.44	33.09	33.19	33.19	71,300
Oct 18, 2024	34.97	35.22	34.28	34.33	34.33	65,500
Oct 17, 2024	34.82	35.05	34.06	34.99	34.99	89,900
Oct 16, 2024	34.38	34.92	34.26	34.88	34.88	90,700
Oct 15, 2024	33.45	34.83	33.40	34.06	34.06	93,600
Oct 14, 2024	33.13	33.63	32.97	33.39	33.39	51,200
Oct 11, 2024	32.43	33.43	32.43	33.14	33.14	85,000
Oct 10, 2024	32.06	32.35	31.70	32.21	32.21	88,700
Oct 09, 2024	32.07	32.73	31.90	32.37	32.37	61,300
Oct 08, 2024	32.53	32.65	32.11	32.12	32.12	44,300
Oct 07, 2024	32.33	32.53	32.02	32.42	32.42	78,100
Oct 04, 2024	32.43	32.64	32.29	32.40	32.40	63,900
Oct 03, 2024	31.68	32.19	31.49	31.99	31.99	61,200
Oct 02, 2024	32.40	32.73	31.83	31.91	31.91	74,100
Oct 01, 2024	33.35	33.35	32.11	32.58	32.58	94,200
Sep 30, 2024	32.76	33.67	32.64	33.43	33.43	117,800
Sep 27, 2024	33.24	33.38	32.70	32.77	32.77	71,100
Sep 26, 2024	33.33	33.33	32.67	32.86	32.86	74,600
Sep 25, 2024	33.52	33.52	32.92	32.97	32.97	98,700
Sep 24, 2024	34.02	34.02	33.36	33.52	33.52	92,100
Sep 23, 2024	34.27	34.31	33.65	33.92	33.92	96,000
Sep 20, 2024	34.83	34.85	33.85	34.00	34.00	647,400
Sep 19, 2024	34.71	35.11	34.24	35.03	35.03	104,600
Sep 18, 2024	33.89	35.48	33.39	34.07	34.07	124,700
Sep 17, 2024	34.05	34.45	33.73	33.89	33.89	94,500
Sep 16, 2024	33.80	34.19	33.26	33.80	33.80	81,600
Sep 13, 2024	33.14	33.81	32.86	33.81	33.81	95,500
Sep 12, 2024	32.51	32.76	32.18	32.73	32.73	109,900
Sep 11, 2024	32.47	32.50	31.68	32.25	32.25	81,300
Sep 10, 2024	32.95	32.95	32.15	32.84	32.84	73,800
Sep 09, 2024	32.84	32.93	32.04	32.78	32.78	104,000
Sep 06, 2024	33.42	33.44	32.62	32.87	32.87	59,400
Sep 05, 2024	33.99	34.19	33.10	33.28	33.28	82,800
Sep 04, 2024	33.81	33.85	33.26	33.76	33.76	70,100
Sep 03, 2024	33.82	34.33	33.51	33.78	33.78	144,400
Aug 30, 2024	34.14	34.29	33.92	34.23	34.23	67,800
Aug 29, 2024	34.36	34.36	33.49	33.88	33.88	76,200
Aug 28, 2024	33.50	34.13	33.44	34.13	34.13	79,500
Aug 27, 2024	33.70	33.70	33.30	33.57	33.57	57,100
Aug 26, 2024	34.01	34.25	33.63	33.80	33.80	129,100
Aug 23, 2024	32.38	34.27	32.38	33.84	33.84	135,000
Aug 22, 2024	32.17	32.37	31.75	32.30	32.30	87,000
Aug 21, 2024	31.96	32.39	31.86	32.39	32.39	63,200
Aug 20, 2024	32.73	32.73	31.92	31.93	31.93	54,400
Aug 19, 2024	32.44	32.80	32.22	32.73	32.73	84,000
Aug 16, 2024	31.94	32.61	31.83	32.49	32.49	113,700
Aug 15, 2024	31.97	32.40	31.86	31.93	31.93	97,600
Aug 14, 2024	31.44	31.44	30.72	31.25	31.25	95,700
Aug 13, 2024	31.20	31.34	30.41	31.32	31.32	115,300
Aug 12, 2024	31.78	31.80	30.76	30.87	30.87	72,000
Aug 09, 2024	31.82	31.82	30.92	31.51	31.51	108,400
Aug 08, 2024	31.67	31.85	31.19	31.71	31.71	272,300
Aug 07, 2024	32.05	32.22	31.36	31.37	31.37	86,200
Aug 06, 2024	31.88	32.06	31.33	31.67	31.67	96,500
Aug 05, 2024	31.58	32.39	30.81	31.95	31.95	153,200
Aug 02, 2024	32.34	33.09	32.05	32.96	32.96	135,100
Aug 01, 2024	34.77	34.89	33.22	33.31	33.31	176,300
Jul 31, 2024	34.84	36.10	34.55	34.99	34.99	170,800
Jul 30, 2024	34.91	35.33	34.38	34.93	34.93	143,000
Jul 29, 2024	34.00	34.72	33.81	34.66	34.66	153,500
Jul 26, 2024	34.50	34.67	33.49	34.02	34.02	127,500
Jul 25, 2024	32.58	34.70	30.62	34.41	34.41	273,200
Jul 24, 2024	32.08	32.55	31.55	31.62	31.62	97,600
Jul 23, 2024	31.26	32.57	31.07	32.09	32.09	162,400
Jul 22, 2024	30.93	31.67	30.41	31.51	31.51	90,800
Jul 19, 2024	31.24	31.57	30.85	31.00	31.00	103,800
Jul 18, 2024	31.16	31.92	31.02	31.19	31.19	114,900
Jul 17, 2024	30.64	31.82	30.62	31.44	31.44	181,700
Jul 16, 2024	29.96	31.11	29.96	31.11	31.11	179,900
Jul 15, 2024	29.05	29.92	29.05	29.71	29.71	131,500
Jul 12, 2024	28.71	28.93	28.18	28.75	28.75	100,500
Jul 11, 2024	28.00	28.65	27.70	28.38	28.38	159,800
Jul 10, 2024	26.85	27.40	26.85	27.38	27.38	74,300
Jul 09, 2024	26.64	26.98	26.54	26.98	26.98	51,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,996.19+8.82(+0.15%)

Dow 3044,438.83-297.74(-0.67%)

Nasdaq19,130.87+76.03(+0.40%)

Russell 20002,419.32-22.71(-0.93%)

Crude Oil69.53+0.59(+0.86%)

Gold2,627.40+8.90(+0.34%)

Southside Bancshares, Inc. (SBSI)

S&P 500
5,996.19
+8.82(+0.15%)

Dow 30
44,438.83
-297.74(-0.67%)

Nasdaq
19,130.87
+76.03(+0.40%)

Russell 2000
2,419.32
-22.71(-0.93%)

Crude Oil
69.53
+0.59(+0.86%)

Gold
2,627.40
+8.90(+0.34%)