NasdaqGS - Nasdaq Real Time Price USD
Southside Bancshares, Inc. (SBSI)
At close: October 18 at 4:00 PM EDT
After hours: October 18 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 34.97 | 35.00 | 34.28 | 34.33 | 34.33 | 63,158 |
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 9, 2024 | 32.07 | 32.73 | 31.90 | 32.37 | 32.37 | 61,300 |
Oct 8, 2024 | 32.53 | 32.65 | 32.11 | 32.12 | 32.12 | 44,300 |
Oct 7, 2024 | 32.33 | 32.53 | 32.02 | 32.42 | 32.42 | 78,100 |
Oct 4, 2024 | 32.43 | 32.64 | 32.29 | 32.40 | 32.40 | 63,900 |
Oct 3, 2024 | 31.68 | 32.19 | 31.49 | 31.99 | 31.99 | 61,200 |
Oct 2, 2024 | 32.40 | 32.73 | 31.83 | 31.91 | 31.91 | 74,100 |
Oct 1, 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 9, 2024 | 32.84 | 32.93 | 32.04 | 32.78 | 32.78 | 104,000 |
Sep 6, 2024 | 33.42 | 33.44 | 32.62 | 32.87 | 32.87 | 59,400 |
Sep 5, 2024 | 33.99 | 34.19 | 33.10 | 33.28 | 33.28 | 82,800 |
Sep 4, 2024 | 33.81 | 33.85 | 33.26 | 33.76 | 33.76 | 70,100 |
Sep 3, 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 | 0.36 Dividend | |||||
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 | 32.03 | 63,200 |
Aug 20, 2024 | 32.73 | 32.73 | 31.92 | 31.93 | 31.58 | 54,400 |
Aug 19, 2024 | 32.44 | 32.80 | 32.22 | 32.73 | 32.37 | 84,000 |
Aug 16, 2024 | 31.94 | 32.61 | 31.83 | 32.49 | 32.13 | 113,700 |
Aug 15, 2024 | 31.97 | 32.40 | 31.86 | 31.93 | 31.58 | 97,600 |
Aug 14, 2024 | 31.44 | 31.44 | 30.72 | 31.25 | 30.90 | 95,700 |
Aug 13, 2024 | 31.20 | 31.34 | 30.41 | 31.32 | 30.97 | 115,300 |
Aug 12, 2024 | 31.78 | 31.80 | 30.76 | 30.87 | 30.53 | 72,000 |
Aug 9, 2024 | 31.82 | 31.82 | 30.92 | 31.51 | 31.16 | 108,400 |
Aug 8, 2024 | 31.67 | 31.85 | 31.19 | 31.71 | 31.36 | 272,300 |
Aug 7, 2024 | 32.05 | 32.22 | 31.36 | 31.37 | 31.02 | 86,200 |
Aug 6, 2024 | 31.88 | 32.06 | 31.33 | 31.67 | 31.32 | 96,500 |
Aug 5, 2024 | 31.58 | 32.39 | 30.81 | 31.95 | 31.59 | 153,200 |
Aug 2, 2024 | 32.34 | 33.09 | 32.05 | 32.96 | 32.59 | 135,100 |
Aug 1, 2024 | 34.77 | 34.89 | 33.22 | 33.31 | 32.94 | 176,300 |
Jul 31, 2024 | 34.84 | 36.10 | 34.55 | 34.99 | 34.60 | 170,800 |
Jul 30, 2024 | 34.91 | 35.33 | 34.38 | 34.93 | 34.54 | 143,000 |
Jul 29, 2024 | 34.00 | 34.72 | 33.81 | 34.66 | 34.27 | 153,500 |
Jul 26, 2024 | 34.50 | 34.67 | 33.49 | 34.02 | 33.64 | 127,500 |
Jul 25, 2024 | 32.58 | 34.70 | 30.62 | 34.41 | 34.03 | 273,200 |
Jul 24, 2024 | 32.08 | 32.55 | 31.55 | 31.62 | 31.27 | 97,600 |
Jul 23, 2024 | 31.26 | 32.57 | 31.07 | 32.09 | 31.73 | 162,400 |
Jul 22, 2024 | 30.93 | 31.67 | 30.41 | 31.51 | 31.16 | 90,800 |
Jul 19, 2024 | 31.24 | 31.57 | 30.85 | 31.00 | 30.66 | 103,800 |
Jul 18, 2024 | 31.16 | 31.92 | 31.02 | 31.19 | 30.84 | 114,900 |
Jul 17, 2024 | 30.64 | 31.82 | 30.62 | 31.44 | 31.09 | 181,700 |
Jul 16, 2024 | 29.96 | 31.11 | 29.96 | 31.11 | 30.76 | 179,900 |
Jul 15, 2024 | 29.05 | 29.92 | 29.05 | 29.71 | 29.38 | 131,500 |
Jul 12, 2024 | 28.71 | 28.93 | 28.18 | 28.75 | 28.43 | 100,500 |
Jul 11, 2024 | 28.00 | 28.65 | 27.70 | 28.38 | 28.06 | 159,800 |
Jul 10, 2024 | 26.85 | 27.40 | 26.85 | 27.38 | 27.08 | 74,300 |
Jul 9, 2024 | 26.64 | 26.98 | 26.54 | 26.98 | 26.68 | 51,600 |
Jul 8, 2024 | 26.60 | 26.78 | 26.55 | 26.65 | 26.35 | 51,300 |
Jul 5, 2024 | 26.70 | 26.76 | 26.27 | 26.40 | 26.11 | 72,900 |
Jul 3, 2024 | 27.26 | 27.28 | 26.73 | 26.73 | 26.43 | 50,000 |
Jul 2, 2024 | 27.20 | 27.64 | 27.12 | 27.21 | 26.91 | 75,500 |
Jul 1, 2024 | 27.53 | 27.70 | 27.04 | 27.14 | 26.84 | 79,600 |
Jun 28, 2024 | 26.98 | 27.70 | 26.82 | 27.61 | 27.30 | 391,800 |
Jun 27, 2024 | 26.47 | 26.74 | 26.47 | 26.74 | 26.44 | 65,300 |
Jun 26, 2024 | 26.22 | 26.55 | 26.06 | 26.43 | 26.14 | 84,000 |
Jun 25, 2024 | 26.24 | 26.43 | 26.14 | 26.22 | 25.93 | 86,900 |
Jun 24, 2024 | 26.37 | 26.65 | 26.34 | 26.37 | 26.08 | 87,500 |
Jun 21, 2024 | 25.92 | 26.35 | 25.78 | 26.22 | 25.93 | 385,300 |
Jun 20, 2024 | 25.89 | 26.06 | 25.78 | 25.85 | 25.56 | 118,900 |
Jun 18, 2024 | 25.83 | 26.06 | 25.72 | 25.91 | 25.62 | 82,800 |
Jun 17, 2024 | 25.45 | 25.93 | 25.30 | 25.89 | 25.60 | 117,600 |
Jun 14, 2024 | 25.67 | 25.74 | 25.50 | 25.53 | 25.25 | 96,700 |
Jun 13, 2024 | 26.15 | 26.16 | 25.89 | 25.97 | 25.68 | 68,200 |
Jun 12, 2024 | 26.59 | 26.89 | 25.75 | 26.15 | 25.86 | 94,300 |
Jun 11, 2024 | 25.79 | 26.18 | 25.68 | 26.02 | 25.73 | 127,200 |
Jun 10, 2024 | 26.05 | 26.09 | 25.67 | 26.00 | 25.71 | 120,900 |
Jun 7, 2024 | 26.01 | 26.30 | 25.94 | 26.26 | 25.97 | 96,000 |
Jun 6, 2024 | 26.20 | 26.62 | 25.98 | 26.27 | 25.98 | 96,300 |
Jun 5, 2024 | 26.19 | 26.31 | 25.92 | 26.16 | 25.87 | 62,300 |
Jun 4, 2024 | 26.12 | 26.20 | 25.83 | 25.98 | 25.69 | 56,000 |
Jun 3, 2024 | 27.20 | 27.20 | 26.24 | 26.27 | 25.98 | 174,300 |
May 31, 2024 | 26.93 | 27.20 | 26.71 | 26.81 | 26.51 | 111,500 |
May 30, 2024 | 26.27 | 26.96 | 26.26 | 26.86 | 26.56 | 129,200 |
May 29, 2024 | 25.92 | 26.06 | 25.67 | 25.96 | 25.67 | 75,500 |
May 28, 2024 | 26.65 | 26.65 | 26.21 | 26.36 | 26.07 | 61,700 |
May 24, 2024 | 26.77 | 26.77 | 26.45 | 26.59 | 26.29 | 65,400 |
May 23, 2024 | 27.31 | 27.31 | 26.49 | 26.61 | 26.31 | 75,600 |
May 22, 2024 | 0.36 Dividend | |||||
May 22, 2024 | 27.63 | 27.63 | 27.21 | 27.26 | 26.96 | 80,300 |
May 21, 2024 | 27.82 | 27.91 | 27.75 | 27.89 | 27.22 | 66,200 |
May 20, 2024 | 28.44 | 28.44 | 27.76 | 27.76 | 27.10 | 54,000 |
May 17, 2024 | 28.21 | 28.47 | 28.16 | 28.35 | 27.67 | 101,300 |
May 16, 2024 | 28.04 | 28.30 | 27.86 | 28.09 | 27.42 | 101,600 |
May 15, 2024 | 28.29 | 28.35 | 27.96 | 28.02 | 27.35 | 112,700 |
May 14, 2024 | 28.12 | 28.17 | 27.78 | 27.96 | 27.29 | 57,500 |
May 13, 2024 | 28.15 | 28.30 | 27.84 | 27.84 | 27.18 | 96,300 |
May 10, 2024 | 28.06 | 28.41 | 27.74 | 27.97 | 27.30 | 58,900 |
May 9, 2024 | 27.70 | 28.10 | 27.70 | 28.01 | 27.34 | 69,000 |
May 8, 2024 | 27.43 | 27.85 | 27.38 | 27.85 | 27.18 | 65,000 |
May 7, 2024 | 27.82 | 27.97 | 27.52 | 27.54 | 26.88 | 89,300 |
May 6, 2024 | 27.91 | 28.06 | 27.72 | 27.77 | 27.11 | 69,400 |
May 3, 2024 | 27.98 | 27.98 | 27.55 | 27.66 | 27.00 | 67,600 |
May 2, 2024 | 27.25 | 27.78 | 27.18 | 27.57 | 26.91 | 71,500 |
May 1, 2024 | 26.84 | 27.45 | 26.66 | 27.05 | 26.40 | 92,000 |
Apr 30, 2024 | 27.08 | 27.20 | 26.61 | 26.66 | 26.02 | 166,800 |
Apr 29, 2024 | 27.23 | 28.31 | 26.84 | 27.15 | 26.50 | 131,100 |
Apr 26, 2024 | 27.54 | 27.56 | 26.80 | 27.27 | 26.62 | 140,000 |
Apr 25, 2024 | 29.01 | 29.01 | 27.02 | 27.67 | 27.01 | 157,400 |
Apr 24, 2024 | 28.04 | 28.53 | 27.99 | 28.38 | 27.70 | 122,600 |
Apr 23, 2024 | 28.19 | 28.68 | 28.19 | 28.32 | 27.64 | 79,600 |
Apr 22, 2024 | 28.06 | 28.38 | 27.95 | 28.15 | 27.48 | 95,300 |
Apr 19, 2024 | 27.08 | 28.23 | 27.08 | 28.18 | 27.51 | 97,700 |
Apr 18, 2024 | 26.92 | 27.30 | 26.83 | 27.22 | 26.57 | 128,100 |
Apr 17, 2024 | 27.14 | 27.39 | 26.89 | 26.96 | 26.32 | 81,900 |
Apr 16, 2024 | 26.90 | 27.09 | 26.66 | 26.91 | 26.27 | 84,200 |
Apr 15, 2024 | 27.15 | 27.34 | 26.76 | 27.09 | 26.44 | 95,100 |
Apr 12, 2024 | 26.79 | 27.09 | 26.57 | 27.01 | 26.37 | 83,800 |
Apr 11, 2024 | 27.22 | 27.22 | 26.72 | 26.89 | 26.25 | 123,100 |
Apr 10, 2024 | 27.43 | 27.45 | 26.78 | 27.13 | 26.48 | 186,000 |
Apr 9, 2024 | 28.12 | 28.19 | 27.92 | 27.98 | 27.31 | 66,200 |
Apr 8, 2024 | 27.67 | 28.20 | 27.67 | 28.08 | 27.41 | 70,000 |
Apr 5, 2024 | 27.43 | 27.73 | 27.43 | 27.68 | 27.02 | 60,300 |
Apr 4, 2024 | 27.77 | 28.08 | 27.62 | 27.66 | 27.00 | 123,600 |
Apr 3, 2024 | 27.82 | 28.14 | 27.45 | 27.66 | 27.00 | 107,600 |
Apr 2, 2024 | 28.40 | 28.61 | 27.88 | 27.96 | 27.29 | 114,000 |
Apr 1, 2024 | 29.19 | 29.19 | 28.44 | 28.73 | 28.04 | 84,700 |
Mar 28, 2024 | 29.00 | 29.32 | 28.69 | 29.23 | 28.53 | 149,000 |
Mar 27, 2024 | 28.21 | 29.17 | 28.08 | 29.04 | 28.35 | 89,200 |
Mar 26, 2024 | 28.52 | 28.54 | 27.89 | 28.08 | 27.41 | 65,400 |
Mar 25, 2024 | 28.19 | 28.51 | 28.19 | 28.42 | 27.74 | 54,000 |
Mar 22, 2024 | 28.67 | 28.67 | 28.06 | 28.10 | 27.43 | 64,100 |
Mar 21, 2024 | 28.72 | 29.15 | 28.39 | 28.55 | 27.87 | 127,100 |
Mar 20, 2024 | 27.35 | 28.76 | 27.22 | 28.48 | 27.80 | 97,300 |
Mar 19, 2024 | 27.18 | 27.71 | 27.18 | 27.55 | 26.89 | 124,900 |
Mar 18, 2024 | 27.55 | 27.96 | 27.19 | 27.28 | 26.63 | 132,300 |
Mar 15, 2024 | 27.30 | 27.89 | 27.30 | 27.61 | 26.95 | 344,200 |
Mar 14, 2024 | 28.28 | 28.28 | 27.14 | 27.41 | 26.76 | 120,600 |
Mar 13, 2024 | 28.35 | 28.53 | 28.05 | 28.25 | 27.58 | 86,100 |
Mar 12, 2024 | 28.75 | 28.75 | 28.23 | 28.29 | 27.61 | 73,100 |
Mar 11, 2024 | 28.77 | 28.98 | 28.43 | 28.80 | 28.11 | 88,300 |
Mar 8, 2024 | 29.14 | 29.26 | 28.63 | 28.84 | 28.15 | 117,900 |
Mar 7, 2024 | 29.64 | 29.80 | 28.54 | 28.66 | 27.98 | 230,200 |
Mar 6, 2024 | 29.96 | 30.26 | 28.73 | 29.68 | 28.97 | 357,500 |
Mar 5, 2024 | 29.76 | 30.96 | 29.76 | 30.78 | 30.05 | 140,700 |
Mar 4, 2024 | 29.12 | 30.56 | 29.11 | 29.94 | 29.23 | 310,500 |
Mar 1, 2024 | 28.45 | 28.54 | 28.02 | 28.52 | 27.84 | 125,400 |
Feb 29, 2024 | 28.92 | 29.42 | 28.64 | 28.66 | 27.98 | 99,300 |
Feb 28, 2024 | 28.53 | 28.80 | 28.26 | 28.29 | 27.61 | 98,200 |
Feb 27, 2024 | 29.12 | 29.37 | 28.69 | 28.77 | 28.08 | 81,300 |
Feb 26, 2024 | 28.82 | 29.20 | 28.47 | 28.97 | 28.28 | 138,900 |
Feb 23, 2024 | 28.67 | 29.16 | 28.40 | 28.92 | 28.23 | 94,500 |
Feb 22, 2024 | 28.98 | 29.16 | 28.39 | 28.58 | 27.90 | 141,300 |
Feb 21, 2024 | 29.57 | 29.67 | 29.04 | 29.12 | 28.42 | 108,900 |
Feb 20, 2024 | 29.31 | 29.68 | 29.23 | 29.54 | 28.83 | 186,600 |
Feb 16, 2024 | 30.00 | 30.18 | 29.39 | 29.43 | 28.73 | 383,200 |
Feb 15, 2024 | 29.51 | 30.95 | 29.51 | 30.65 | 29.92 | 138,800 |
Feb 14, 2024 | 0.36 Dividend | |||||
Feb 14, 2024 | 29.49 | 29.73 | 28.93 | 29.30 | 28.60 | 114,000 |
Feb 13, 2024 | 29.80 | 30.15 | 29.07 | 29.52 | 28.46 | 184,100 |
Feb 12, 2024 | 30.21 | 31.20 | 30.21 | 30.86 | 29.76 | 127,900 |
Feb 9, 2024 | 29.78 | 30.35 | 29.12 | 30.31 | 29.23 | 96,800 |
Feb 8, 2024 | 29.77 | 29.95 | 29.49 | 29.77 | 28.70 | 99,800 |
Feb 7, 2024 | 30.03 | 30.06 | 29.20 | 29.81 | 28.74 | 124,100 |
Feb 6, 2024 | 29.81 | 30.31 | 29.69 | 29.96 | 28.89 | 92,400 |
Feb 5, 2024 | 30.06 | 30.13 | 29.59 | 29.80 | 28.73 | 125,200 |
Feb 2, 2024 | 30.48 | 30.85 | 30.24 | 30.39 | 29.30 | 151,500 |
Feb 1, 2024 | 31.61 | 31.61 | 30.03 | 30.75 | 29.65 | 317,200 |
Jan 31, 2024 | 32.45 | 32.70 | 31.29 | 31.30 | 30.18 | 215,500 |
Jan 30, 2024 | 32.66 | 33.17 | 32.36 | 32.97 | 31.79 | 220,800 |
Jan 29, 2024 | 31.34 | 33.75 | 31.27 | 32.81 | 31.64 | 227,500 |
Jan 26, 2024 | 30.01 | 31.09 | 29.38 | 30.98 | 29.87 | 129,300 |
Jan 25, 2024 | 31.76 | 31.80 | 30.79 | 31.03 | 29.92 | 110,400 |
Jan 24, 2024 | 31.40 | 31.62 | 31.12 | 31.20 | 30.08 | 87,400 |
Jan 23, 2024 | 31.85 | 31.87 | 31.07 | 31.07 | 29.96 | 114,100 |
Jan 22, 2024 | 30.66 | 31.77 | 30.66 | 31.75 | 30.61 | 115,000 |
Jan 19, 2024 | 30.31 | 30.67 | 29.86 | 30.66 | 29.56 | 96,500 |
Jan 18, 2024 | 30.06 | 30.57 | 29.81 | 30.10 | 29.02 | 85,100 |
Jan 17, 2024 | 29.26 | 30.04 | 29.26 | 30.01 | 28.94 | 112,900 |
Jan 16, 2024 | 29.50 | 29.80 | 29.47 | 29.79 | 28.72 | 108,500 |
Jan 12, 2024 | 30.27 | 30.52 | 29.44 | 30.02 | 28.95 | 93,900 |
Jan 11, 2024 | 30.51 | 30.51 | 29.32 | 29.95 | 28.88 | 133,700 |
Jan 10, 2024 | 30.61 | 30.83 | 30.50 | 30.80 | 29.70 | 121,200 |
Jan 9, 2024 | 30.66 | 30.93 | 30.23 | 30.77 | 29.67 | 96,500 |
Jan 8, 2024 | 31.07 | 31.32 | 30.74 | 31.10 | 29.99 | 64,300 |
Jan 5, 2024 | 30.87 | 31.36 | 30.87 | 31.24 | 30.12 | 121,200 |
Jan 4, 2024 | 31.17 | 31.52 | 30.98 | 31.12 | 30.01 | 97,600 |
Jan 3, 2024 | 31.59 | 31.65 | 31.02 | 31.12 | 30.01 | 151,900 |
Jan 2, 2024 | 31.05 | 31.78 | 31.04 | 31.74 | 30.60 | 150,700 |
Dec 29, 2023 | 32.12 | 32.20 | 31.02 | 31.32 | 30.20 | 98,500 |
Dec 28, 2023 | 32.41 | 32.51 | 32.10 | 32.12 | 30.97 | 60,200 |
Dec 27, 2023 | 32.61 | 32.75 | 32.34 | 32.50 | 31.34 | 67,200 |
Dec 26, 2023 | 32.32 | 32.83 | 31.82 | 32.65 | 31.48 | 81,500 |
Dec 22, 2023 | 32.10 | 32.80 | 32.06 | 32.12 | 30.97 | 100,200 |
Dec 21, 2023 | 32.16 | 32.22 | 31.70 | 32.10 | 30.95 | 95,100 |
Dec 20, 2023 | 32.29 | 33.25 | 31.93 | 31.96 | 30.82 | 145,300 |
Dec 19, 2023 | 31.96 | 32.55 | 31.80 | 32.26 | 31.11 | 110,400 |
Dec 18, 2023 | 32.14 | 32.21 | 31.33 | 31.71 | 30.58 | 98,400 |
Dec 15, 2023 | 32.39 | 32.39 | 31.50 | 31.79 | 30.65 | 394,000 |
Dec 14, 2023 | 32.40 | 33.20 | 30.61 | 32.03 | 30.88 | 167,700 |
Dec 13, 2023 | 29.90 | 31.66 | 29.58 | 31.55 | 30.42 | 233,900 |
Dec 12, 2023 | 30.16 | 30.21 | 29.85 | 29.89 | 28.82 | 74,300 |
Dec 11, 2023 | 30.27 | 30.27 | 30.00 | 30.20 | 29.12 | 78,600 |
Dec 8, 2023 | 30.34 | 30.67 | 30.06 | 30.39 | 29.30 | 87,600 |
Dec 7, 2023 | 29.88 | 30.26 | 29.50 | 30.26 | 29.18 | 98,800 |
Dec 6, 2023 | 29.59 | 30.39 | 29.56 | 29.66 | 28.60 | 123,600 |
Dec 5, 2023 | 29.44 | 29.87 | 29.26 | 29.36 | 28.31 | 61,600 |
Dec 4, 2023 | 28.91 | 29.65 | 28.91 | 29.59 | 28.53 | 132,200 |
Dec 1, 2023 | 27.23 | 29.22 | 27.23 | 29.12 | 28.08 | 130,200 |
Nov 30, 2023 | 27.79 | 27.79 | 27.27 | 27.43 | 26.45 | 148,600 |
Nov 29, 2023 | 27.53 | 28.00 | 27.53 | 27.63 | 26.64 | 88,000 |
Nov 28, 2023 | 27.61 | 27.61 | 27.13 | 27.40 | 26.42 | 83,400 |
Nov 27, 2023 | 27.85 | 27.90 | 27.49 | 27.59 | 26.60 | 86,000 |
Nov 24, 2023 | 27.92 | 28.19 | 27.31 | 28.04 | 27.04 | 20,200 |
Nov 22, 2023 | 28.38 | 28.39 | 27.84 | 27.98 | 26.98 | 68,100 |
Nov 21, 2023 | 0.37 Dividend | |||||
Nov 21, 2023 | 28.70 | 28.75 | 28.11 | 28.11 | 27.10 | 66,600 |
Nov 20, 2023 | 29.33 | 29.33 | 28.85 | 29.08 | 27.68 | 79,100 |
Nov 17, 2023 | 29.22 | 29.61 | 28.95 | 29.18 | 27.78 | 129,400 |
Nov 16, 2023 | 29.70 | 30.07 | 28.71 | 28.75 | 27.37 | 114,100 |
Nov 15, 2023 | 29.45 | 30.07 | 29.45 | 29.66 | 28.23 | 139,300 |
Nov 14, 2023 | 28.58 | 29.63 | 28.24 | 29.49 | 28.07 | 136,200 |
Nov 13, 2023 | 27.33 | 27.63 | 26.96 | 27.58 | 26.25 | 62,900 |
Nov 10, 2023 | 27.52 | 27.54 | 26.93 | 27.35 | 26.04 | 100,700 |
Nov 9, 2023 | 28.00 | 28.04 | 27.19 | 27.41 | 26.09 | 98,700 |
Nov 8, 2023 | 28.29 | 28.34 | 27.57 | 27.89 | 26.55 | 115,000 |
Nov 7, 2023 | 28.94 | 28.97 | 28.07 | 28.17 | 26.82 | 94,100 |
Nov 6, 2023 | 29.33 | 29.42 | 28.79 | 28.98 | 27.59 | 97,300 |
Nov 3, 2023 | 29.24 | 29.94 | 29.15 | 29.44 | 28.03 | 156,500 |
Nov 2, 2023 | 27.21 | 28.20 | 27.21 | 28.17 | 26.82 | 94,800 |
Nov 1, 2023 | 26.65 | 27.57 | 26.51 | 26.85 | 25.56 | 120,700 |
Oct 31, 2023 | 27.29 | 28.20 | 26.55 | 26.70 | 25.42 | 131,900 |
Oct 30, 2023 | 27.42 | 27.55 | 26.60 | 27.30 | 25.99 | 139,700 |
Oct 27, 2023 | 27.55 | 28.00 | 26.34 | 27.27 | 25.96 | 218,500 |
Oct 26, 2023 | 26.01 | 28.14 | 25.71 | 27.82 | 26.48 | 187,800 |
Oct 25, 2023 | 27.34 | 28.37 | 27.19 | 28.25 | 26.89 | 138,200 |
Oct 24, 2023 | 27.70 | 27.71 | 27.08 | 27.58 | 26.25 | 89,800 |
Oct 23, 2023 | 27.39 | 27.99 | 27.38 | 27.62 | 26.29 | 92,000 |
Oct 20, 2023 | 28.33 | 28.33 | 27.53 | 27.56 | 26.24 | 131,000 |
Oct 19, 2023 | 28.35 | 28.69 | 28.23 | 28.24 | 26.88 | 84,600 |
Related Tickers
THFF First Financial Corporation
43.91
-2.14%
MGYR Magyar Bancorp, Inc.
12.47
+0.08%
WABC Westamerica Bancorporation
51.80
-0.23%
NBHC National Bank Holdings Corporation
43.42
-2.54%
RBCAA Republic Bancorp, Inc.
69.10
+1.99%
RNST Renasant Corporation
33.67
-1.58%
SYBT Stock Yards Bancorp, Inc.
65.67
-0.64%
TRMK Trustmark Corporation
34.68
-1.78%
WTBA West Bancorporation, Inc.
20.18
-1.90%
UVSP Univest Financial Corporation
28.12
-1.71%