SBSI

Southside Bancshares, Inc. Historical Stock Prices

$28.6
*  
0.40
1.38%
Get SBSI Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading SBSI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  28.77  28.89  28.13  28.60 106,912
07/21/2014 28.77 28.89 28.13 28.6 106,912
07/18/2014 28.39 29 28.39 29 101,312
07/17/2014 28.7 28.94 28.28 28.48 82,701
07/16/2014 28.79 28.94 28.41 28.89 137,335
07/15/2014 28.77 29.01 28.37 28.6 65,890
07/14/2014 29.11 29.325 28.59 28.75 78,534
07/11/2014 29.08 29.265 28.69 28.96 112,496
07/10/2014 28.62 29.19 28.52 29.03 109,942
07/09/2014 29.51 29.83 28.98 29.09 94,151
07/08/2014 29.55 29.74 29.08 29.29 92,339
07/07/2014 29.34 29.8 29.1 29.52 175,179
07/03/2014 29.18 29.44 29.12 29.36 64,237
07/02/2014 29.48 29.48 28.8 29.1 195,849
07/01/2014 28.97 29.56 28.73 29.45 136,561
06/30/2014 28.74 29.19 28.6 28.96 127,078
06/27/2014 28.36 29.02 28.36 28.86 348,503
06/26/2014 28.57 28.57 28.172 28.57 116,058
06/25/2014 28.07 28.48 28.01 28.46 107,303
06/24/2014 28.11 28.29 27.95 28.27 264,060
06/23/2014 28.2 28.2 27.6 28.02 85,757
06/20/2014 28.25 28.25 27.87 28.11 218,779
06/19/2014 27.85 28.17 27.71 28.1 230,745
06/18/2014 27.69 27.86 27.41 27.86 97,961
06/17/2014 27.26 27.64 26.964 27.59 122,016
06/16/2014 27.37 27.37 27.05 27.23 207,048
06/13/2014 27.38 27.38 27.018 27.33 77,200
06/12/2014 27.35 27.35 27.04 27.27 70,396
06/11/2014 27.09 27.43 27.09 27.36 109,234
06/10/2014 27.04 27.28 26.89 27.26 54,276
06/09/2014 27 27.19 26.71 27.18 148,289
06/06/2014 26.91 26.93 26.3 26.92 241,833
06/05/2014 26.12 26.76 25.52 26.76 162,577
06/04/2014 25.67 26 25.55 25.86 101,188
06/03/2014 25.75 26.1 25.44 25.72 123,097
06/02/2014 26.01 26.16 25.665 25.91 97,626
05/30/2014 25.71 26.2 25.69 25.82 122,585
05/29/2014 25.66 25.7 25.5 25.59 60,965
05/28/2014 26.04 26.0864 25.6 25.66 71,900
05/27/2014 26.12 26.12 25.75 25.99 86,482
05/23/2014 25.69 25.88 25.55 25.79 87,293
05/22/2014 25.8 25.9524 25.56 25.59 103,956
05/21/2014 26.05 26.3 25.42 25.73 97,608
05/20/2014 26.22 26.35 25.54 25.85 146,003
05/19/2014 25.89 26.51 25.53 26.43 113,145
05/16/2014 25.48 25.94 25.38 25.94 95,727
05/15/2014 25.89 26.05 25.2 25.54 140,792
05/14/2014 26.98 27.26 25.95 26.05 117,940
05/13/2014 27.66 27.76 26.9 26.94 135,819
05/12/2014 27.12 27.87 26.58 27.7 116,472
05/09/2014 26.75 27.21 26.75 27.04 170,772
05/08/2014 27.04 27.42 26.75 26.8 122,716
05/07/2014 26.57 27 26.09 26.91 188,300
05/06/2014 26.03 26.774 26.03 26.38 341,747
05/05/2014 26.37 26.37 25.878 26.05 217,976
05/02/2014 26.77 26.98 25.85 26.44 372,465
05/01/2014 27.7 27.71 26.75 27 219,040
04/30/2014 27.9 28 27.31 27.58 335,555
04/29/2014 30 30 27.53 27.83 646,902
04/28/2014 30.37 30.95 30.04 30.46 35,958
04/25/2014 30.13 30.79 29.63 30.26 69,043
04/24/2014 31.1 31.11 30.27 30.34 28,112
04/23/2014 30.4 31.72 30.4 31.03 53,829
04/22/2014 29.93 30.7 29.93 30.51 45,932
04/21/2014 29.98 30.4801 29.6 29.98 37,199
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?