Southside Bancshares, Inc. (SBSI) Historical Stock Data
35.12 ↓0.11 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBSI is up 0.05% a day on average. There have been 16 days where Southside Bancshares, Inc. closed green and 14 days where SBSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 35.08 | 35.12 | ↑$0.04 (0.11%) | 34.73 | 35.19 | 70.97K |
| 2024-11-19 | 35.37 | 35.23 | ↓$0.14 (-0.41%) | 34.99 | 35.68 | 12.93K |
| 2024-11-18 | 36.09 | 35.40 | ↓$0.69 (-1.91%) | 35.31 | 36.09 | 92.78K |
| 2024-11-15 | 36.05 | 35.89 | ↓$0.16 (-0.44%) | 35.16 | 38.00 | 98.69K |
| 2024-11-14 | 36.40 | 35.68 | ↓$0.72 (-1.98%) | 35.53 | 36.61 | 127.26K |
| 2024-11-13 | 37.02 | 36.09 | ↓$0.93 (-2.51%) | 35.95 | 37.22 | 102.34K |
| 2024-11-12 | 36.65 | 36.57 | ↓$0.08 (-0.22%) | 36.34 | 37.13 | 111.70K |
| 2024-11-11 | 36.43 | 36.86 | ↑$0.43 (1.18%) | 36.43 | 37.45 | 101.98K |
| 2024-11-08 | 35.31 | 35.89 | ↑$0.58 (1.64%) | 35.04 | 36.12 | 144.81K |
| 2024-11-07 | 36.75 | 35.39 | ↓$1.36 (-3.70%) | 35.21 | 36.86 | 172.91K |
| 2024-11-06 | 34.73 | 37.22 | ↑$2.49 (7.17%) | 34.73 | 37.58 | 331.41K |
| 2024-11-05 | 32.29 | 32.74 | ↑$0.45 (1.39%) | 32.27 | 32.86 | 111.15K |
| 2024-11-04 | 32.14 | 32.13 | ↓$0.01 (-0.03%) | 31.84 | 32.54 | 106.75K |
| 2024-11-01 | 32.68 | 32.27 | ↓$0.41 (-1.25%) | 32.00 | 32.89 | 132.13K |
| 2024-10-31 | 33.06 | 32.40 | ↓$0.66 (-2.00%) | 32.35 | 33.06 | 119.13K |
| 2024-10-30 | 32.49 | 32.93 | ↑$0.44 (1.35%) | 32.49 | 33.71 | 80.70K |
| 2024-10-29 | 32.85 | 32.68 | ↓$0.17 (-0.52%) | 32.54 | 33.01 | 77.42K |
| 2024-10-28 | 32.83 | 32.85 | ↑$0.02 (0.06%) | 32.32 | 33.06 | 101.80K |
| 2024-10-25 | 33.09 | 32.50 | ↓$0.59 (-1.78%) | 31.98 | 33.09 | 87.01K |
| 2024-10-24 | 32.22 | 32.75 | ↑$0.53 (1.64%) | 31.52 | 32.85 | 182.91K |
| 2024-10-23 | 33.44 | 33.56 | ↑$0.12 (0.36%) | 32.99 | 33.82 | 59.84K |
| 2024-10-22 | 33.24 | 33.66 | ↑$0.42 (1.26%) | 33.06 | 33.66 | 54.05K |
| 2024-10-21 | 34.29 | 33.19 | ↓$1.10 (-3.21%) | 33.09 | 34.44 | 71.25K |
| 2024-10-18 | 34.97 | 34.33 | ↓$0.64 (-1.83%) | 34.28 | 35.22 | 65.52K |
| 2024-10-17 | 34.82 | 34.99 | ↑$0.17 (0.49%) | 34.06 | 35.05 | 89.86K |
| 2024-10-16 | 34.38 | 34.88 | ↑$0.50 (1.45%) | 34.26 | 34.93 | 90.67K |
| 2024-10-15 | 33.45 | 34.06 | ↑$0.61 (1.82%) | 33.40 | 34.83 | 93.64K |
| 2024-10-14 | 33.13 | 33.39 | ↑$0.26 (0.78%) | 32.97 | 33.63 | 51.17K |
| 2024-10-11 | 32.43 | 33.14 | ↑$0.71 (2.19%) | 32.43 | 33.43 | 85.02K |
| 2024-10-10 | 32.06 | 32.21 | ↑$0.15 (0.47%) | 31.70 | 32.35 | 88.72K |
Create an account or log in to view more rows.
$SBSI hot trash
$SBSI tomorrow will be an explosion day
I believe it!
$SBSI Exciting times ahead people.
$SBSI lets see if it can hold the line
$SBSI hot damn <3
$SBSI low volume
expect flat or negative close
$SBSI Dumping started...
Get out while you can...
$SBSI This is how I feel everyday holding this gem.
$SBSI the bulls in here
$SBSI time to short this