Home > Quotes > SBSI > Historical Prices
SBSI

Southside Bancshares, Inc. Historical Stock Prices

$22.55
*  
0.06
  negative  
0.27%
Get SBSI Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  22.45  22.73  22.45  22.55 63,937
05/22/2013 22.45 22.73 22.45 22.55 63,937
05/21/2013 22.16 22.5 22.12 22.49 73,338
05/20/2013 22.01 22.3 22.01 22.3 26,453
05/17/2013 21.94 22.15 21.78 21.99 43,981
05/16/2013 21.8 21.99 21.72 21.93 19,646
05/15/2013 21.84 22 21.76 21.88 31,157
05/14/2013 21.59 21.94 21.5 21.84 109,665
05/13/2013 21.63 21.71 21.45 21.5 18,865
05/10/2013 21.73 21.73 21.5201 21.59 15,651
05/09/2013 21.56 21.74 21.5 21.68 38,153
05/08/2013 21.56 21.6 21.33 21.54 51,907
05/07/2013 21.35 21.56 21.035 21.54 33,142
05/06/2013 21.17 21.38 21.05 21.29 18,583
05/03/2013 21.24 21.34 21.08 21.11 54,108
05/02/2013 20.67 21.1 20.45 21 79,131
05/01/2013 21.4 21.45 20.5 20.55 81,748
04/30/2013 21.14 21.4 20.99 21.38 124,789
04/29/2013 21.12 21.37 21.02 21.13 49,791
04/26/2013 20.96 21.21 20.84 21.11 60,884
04/25/2013 20.96 21.05 20.9 20.95 46,601
04/24/2013 20.47 20.95 20.37 20.86 70,678
04/23/2013 20.25 20.58 20.19 20.51 83,580
04/22/2013 20.3 20.3 20 20.21 45,516
04/19/2013 19.99 20.28 19.92 20.25 73,145
04/18/2013 20.15 20.2799 19.92 20 57,769
04/17/2013 20.25 20.319 19.86 20.06 98,609
04/16/2013 20.19 20.5 20.06 20.13 75,240
04/15/2013 20.381 20.381 19.9714 20.019 76,741
04/12/2013 20.3333 20.419 20.1333 20.4 66,913
04/11/2013 20.3048 20.4094 20.2762 20.3143 22,663
04/10/2013 20.0762 20.3143 20.0095 20.2667 53,430
04/09/2013 20.0476 20.0952 20 20.0095 46,246
04/08/2013 20.1905 20.1905 20 20.0476 43,289
04/05/2013 20.0952 20.1905 20.019 20.0952 32,789
04/04/2013 20.1714 20.2571 20.0857 20.2 62,775
04/03/2013 20.3905 20.3905 20.1905 20.1905 99,962
04/02/2013 20.2857 20.3333 20.2 20.2762 110,998
04/01/2013 20.1143 20.3238 20 20.2667 99,528
03/28/2013 20.1905 20.1905 20 20.0095 74,472
03/27/2013 20.1048 20.1524 19.9714 20.0286 69,283
03/26/2013 20.4095 20.4095 20.0667 20.1333 32,991
03/25/2013 20.3238 20.3429 20.1429 20.2762 35,943
03/22/2013 20.3048 20.3048 20.1714 20.2667 35,283
03/21/2013 20.1714 20.4179 20.1333 20.2 87,096
03/20/2013 20.3429 20.4 20.1714 20.2762 204,982
03/19/2013 20.219 20.4286 20.0001 20.2857 58,581
03/18/2013 20.0381 20.2181 20 20.1238 70,179
03/15/2013 20 20.219 20 20.1429 122,488
03/14/2013 20.4476 20.4476 20.1905 20.2667 61,483
03/13/2013 20.1333 20.3714 20.1333 20.2286 47,589
03/12/2013 20.1429 20.1667 20.0095 20.0667 19,353
03/11/2013 20.3333 20.4286 20.0095 20.0476 52,479
03/08/2013 20.381 20.4095 20.1905 20.3238 32,301
03/07/2013 20.3143 20.381 20.0333 20.2762 92,218
03/06/2013 20.6667 20.7014 20.1714 20.2857 31,736
03/05/2013 20.5619 20.7238 20.2571 20.5905 73,357
03/04/2013 20.3429 20.5429 20.2476 20.4571 36,854
03/01/2013 20.219 20.4 20.0476 20.3238 29,585
02/28/2013 20.2 20.4381 20.1143 20.3524 69,895
02/27/2013 20.181 20.4381 20.0667 20.1429 93,119
02/26/2013 20.3143 20.4476 20.0952 20.1333 39,013
02/25/2013 20.781 20.781 20.2381 20.4286 145,327
02/22/2013 20.6476 20.7333 20.4476 20.6381 45,961
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.