SBSI

Southside Bancshares, Inc. Common Stock Historical Stock Prices

$29.33
*  
0.27
0.91%
Get SBSI Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading SBSI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SBSI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 29.59 29.60 29.29 29.33 69,931
05/20/2016 29.09 29.66 28.77 29.6 96,382
05/19/2016 29.27 29.63 28.77 28.95 83,906
05/18/2016 28.91 29.55 28.91 29.5 156,961
05/17/2016 29.51 29.63 28.78 28.99 128,855
05/16/2016 28.96 29.91 28.96 29.53 225,193
05/13/2016 29.11 29.37 28.2823 28.73 69,798
05/12/2016 29.39 29.65 29.02 29.24 55,953
05/11/2016 29.5 29.77 29.25 29.26 48,444
05/10/2016 29.44 29.75 29.23 29.5 59,654
05/09/2016 29.11 29.5 29 29.25 46,413
05/06/2016 28.96 29.27 28.89 29.23 83,823
05/05/2016 29.24 29.38 28.86 28.97 48,383
05/04/2016 28.84 29.45 28.66 29.15 67,916
05/03/2016 29.47 29.76 28.86 29.1 67,497
05/02/2016 29.2 29.72 29.18 29.64 108,099
04/29/2016 29 29.96 28.76 29.21 146,503
04/28/2016 28.31 28.665 28.31 28.34 51,058
04/27/2016 28.54 28.7 28.09 28.59 55,437
04/26/2016 27.64 28.66 27.64 28.64 93,532
04/25/2016 28.01 28.02 27.5 27.69 56,356
04/22/2016 27.59 28.13 27.59 28.02 78,392
04/21/2016 27.49 27.69 27.24 27.51 64,261
04/20/2016 27.05 27.64 27.03 27.45 52,497
04/19/2016 26.82 27.14 26.7 27.09 47,317
04/18/2016 26.22 26.89 26.21 26.76 59,579
04/15/2016 26.68 26.74 26.35 26.4 42,511
04/14/2016 26.57 27.12 26.46 26.75 43,402
04/13/2016 25.9 26.77 25.87 26.57 100,687
04/12/2016 25.28 25.84 25.28 25.75 64,975
04/11/2016 25.03 25.77 25.03 25.22 49,699
04/08/2016 25.2 25.546 24.92 25.06 60,988
04/07/2016 25.42 25.42 24.63 24.8 45,599
04/06/2016 25.5 25.952 25.2 25.64 33,578
04/05/2016 25.49 25.96 25.45 25.51 102,479
04/04/2016 25.94 26.01 25.54 25.75 68,498
04/01/2016 25.84 26.23 25.44 25.87 44,002
03/31/2016 26.22 26.39 25.97 26.07 74,361
03/30/2016 26.29 26.49 25.99 26.22 67,351
03/29/2016 25.56 26.32 25.35 26.18 80,315
03/28/2016 25.74 26.27 25.49 25.7 41,707
03/24/2016 25.48 25.75 25.3 25.69 92,960
03/23/2016 26.21 26.36 25.66 25.7 74,080
03/22/2016 25.9 26.49 25.4 26.39 66,449
03/21/2016 26.57 26.77 26.07 26.17 89,688
03/18/2016 26.64 27.21 26.51 26.74 176,298
03/17/2016 25.39 26.59 25.31 26.42 134,034
03/16/2016 25.31 25.9935 25.14 25.39 68,798
03/15/2016 26 26.15 25.4 25.42 86,233
03/14/2016 26.51 26.51 26.13 26.26 53,138
03/11/2016 26.25 26.71 24.932 26.65 85,546
03/10/2016 25.78 26.19 25.33 26.06 148,942
03/09/2016 25.19 25.82 25.19 25.5 122,456
03/08/2016 25.58 25.78 24.98 24.98 107,067
03/07/2016 25.22 25.85 25.22 25.8 127,213
03/04/2016 25.48 25.63 24.87 25.3 210,143
03/03/2016 24.5 25.41 24.4 25.41 149,618
03/02/2016 23.86 24.38 23.75 24.38 70,876
03/01/2016 23.52 24.4 23.52 23.91 92,564
02/29/2016 23.85 23.885 23.3 23.42 143,080
02/26/2016 23.65 23.99 23.43 23.87 87,293
02/25/2016 23.19 23.61 23.03 23.53 65,832
02/24/2016 22.75 23.22 22.39 23.19 97,723
02/23/2016 23.39 23.4 22.9 23.05 123,843
02/22/2016 23.4 23.83 23.21 23.54 108,151
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?