Southside Bancshares, Inc. (SBSI) Historical Stock Data
32.26 ↓0.10 (-0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBSI is down -0.16% a day on average. There have been 12 days where Southside Bancshares, Inc. closed green and 18 days where SBSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 32.43 | 32.55 | ↑$0.12 (0.37%) | 32.15 | 32.55 | 52.94K |
| 2024-12-19 | 33.01 | 32.36 | ↓$0.65 (-1.97%) | 32.10 | 33.39 | 28.05K |
| 2024-12-18 | 34.75 | 34.60 | ↓$0.15 (-0.43%) | 34.51 | 34.86 | 16.17K |
| 2024-12-17 | 35.38 | 35.28 | ↓$0.10 (-0.28%) | 35.22 | 35.77 | 11.84K |
| 2024-12-16 | 35.17 | 35.63 | ↑$0.46 (1.31%) | 35.01 | 35.66 | 131.93K |
| 2024-12-13 | 35.24 | 35.16 | ↓$0.08 (-0.23%) | 34.69 | 35.47 | 147.16K |
| 2024-12-12 | 35.36 | 35.11 | ↓$0.25 (-0.71%) | 35.00 | 35.45 | 11.96K |
| 2024-12-11 | 35.76 | 35.66 | ↓$0.10 (-0.28%) | 35.21 | 35.86 | 14.50K |
| 2024-12-10 | 34.93 | 35.36 | ↑$0.43 (1.23%) | 34.61 | 35.32 | 12.31K |
| 2024-12-09 | 35.03 | 35.00 | ↓$0.03 (-0.09%) | 34.85 | 35.22 | 12.62K |
| 2024-12-06 | 35.05 | 34.73 | ↓$0.32 (-0.91%) | 34.71 | 35.12 | 17.89K |
| 2024-12-05 | 35.18 | 35.22 | ↑$0.04 (0.10%) | 35.18 | 35.63 | 9.42K |
| 2024-12-04 | 34.56 | 34.67 | ↑$0.11 (0.32%) | 34.52 | 34.83 | 7.99K |
| 2024-12-03 | 35.18 | 34.44 | ↓$0.74 (-2.10%) | 34.41 | 35.18 | 79.07K |
| 2024-12-02 | 34.86 | 34.80 | ↓$0.06 (-0.17%) | 34.75 | 35.09 | 10.63K |
| 2024-11-29 | 35.65 | 35.12 | ↓$0.53 (-1.49%) | 34.94 | 35.65 | 75.36K |
| 2024-11-27 | 35.62 | 35.21 | ↓$0.41 (-1.15%) | 35.18 | 36.04 | 86.08K |
| 2024-11-26 | 35.72 | 35.82 | ↑$0.10 (0.28%) | 35.37 | 35.88 | 19.02K |
| 2024-11-25 | 36.26 | 37.21 | ↑$0.95 (2.61%) | 36.26 | 37.33 | 18.54K |
| 2024-11-22 | 35.14 | 35.95 | ↑$0.81 (2.31%) | 35.07 | 35.93 | 21.60K |
| 2024-11-21 | 35.13 | 35.47 | ↑$0.34 (0.97%) | 34.71 | 35.44 | 12.46K |
| 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 |
Create an account or log in to view more rows.
$SBSI Wish I shorted
$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