SBSI

Southside Bancshares, Inc. Historical Stock Prices

$30.62
*  
0.41
 negative 
1.32%
Get SBSI Alerts
*Delayed - data as of Apr. 24, 2014 13:27 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SBSI Real Time
 
 
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 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
13:27  31.10  31.11  30.60  30.62 16,973
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
04/17/2014 29.26 29.85 29.21 29.75 37,039
04/16/2014 29.47 29.56 28.95 29.36 35,821
04/15/2014 29.38 29.59 28.88 29.28 31,918
04/14/2014 29.73 29.73 29.02 29.4 49,958
04/11/2014 29.04 29.52 28.96 29.3 39,383
04/10/2014 30.41 30.4618 29.27 29.37 59,983
04/09/2014 30.77 30.985 29.88 30.4 29,769
04/08/2014 30.45 31.07 30.0209 30.55 58,276
04/07/2014 30.219 30.7713 29.9143 30.2667 51,013
04/04/2014 31.1714 31.1905 30 30.181 48,455
04/03/2014 31.3048 31.3048 30.5429 30.8952 34,389
04/02/2014 30.6857 31.2 30.3714 31.1524 58,495
04/01/2014 30.019 30.7238 29.8095 30.5238 35,916
03/31/2014 29.2667 30.0762 29.2667 29.8857 66,516
03/28/2014 29.2952 29.9333 29.0571 29.1333 33,144
03/27/2014 29.1524 29.5238 28.7905 29.0571 41,178
03/26/2014 29.8667 30.1619 28.9714 29.0286 59,748
03/25/2014 29.4952 30.0333 29.2952 29.5619 32,229
03/24/2014 29.4667 29.7429 28.9524 29.2857 45,966
03/21/2014 30.0571 30.6095 29.1714 29.5048 359,668
03/20/2014 29.0476 29.7048 28.5714 29.6667 41,180
03/19/2014 29.3333 29.3524 28.8667 28.9905 51,864
03/18/2014 29.5143 29.9524 29.0857 29.4571 46,073
03/17/2014 29.4762 29.6857 28.9905 29.4476 62,371
03/14/2014 29.4095 29.7428 28.981 29.219 61,071
03/13/2014 29.7238 29.8762 29.2095 29.3905 24,530
03/12/2014 29.4762 29.7429 29.0381 29.4952 53,664
03/11/2014 30.2286 30.6 29.3143 29.6 78,463
03/10/2014 30.0095 31.381 29.8286 30.0952 42,135
03/07/2014 29.7048 29.9333 29.6667 29.9238 37,017
03/06/2014 29.2095 29.5714 29.1048 29.4381 31,962
03/05/2014 29.0095 29.4571 28.6092 29.1429 44,746
03/04/2014 28.2667 29.581 28.1962 29.1619 88,521
03/03/2014 28.0476 28.219 27.7124 28.0286 40,378
02/28/2014 28.1524 28.4571 27.6286 28.1238 55,945
02/27/2014 27.6762 28.1714 27.5533 28.0857 26,574
02/26/2014 27.6 28.0952 27.3714 27.8095 32,106
02/25/2014 25.4979 27.8571 25.4979 27.4857 46,327
02/24/2014 27.6667 28.7048 27.6667 28.1238 52,283
02/21/2014 27.9048 28.1652 27.619 27.6476 53,320
02/20/2014 27.0095 27.9048 26.9238 27.7238 54,371
02/19/2014 27.619 27.7619 26.7619 26.8571 58,368
02/18/2014 27.7238 28.3619 27.5905 27.619 64,451
02/14/2014 27.9238 27.9238 27.4 27.781 20,397
02/13/2014 27.2857 28.0952 26.9143 27.8952 60,594
02/12/2014 26.4476 27.9714 26.4476 27.3429 87,480
02/11/2014 24.1429 26.7905 24.1429 26.5048 115,492
02/10/2014 24.0857 24.0857 23.6286 23.981 35,192
02/07/2014 24.3048 24.3048 23.9143 24.0952 32,486
02/06/2014 24.3238 24.5114 24.1905 24.2381 25,653
02/05/2014 24.4381 24.5048 24.2 24.2476 37,046
02/04/2014 24.6 24.9238 24.2762 24.4 42,940
02/03/2014 25.3524 25.4952 24.2286 24.4 56,877
01/31/2014 25.2857 25.5238 25.2762 25.381 36,460
01/30/2014 25.9333 26.0857 25.1333 25.8 32,025
01/29/2014 25.7714 26.2762 25.5429 25.6381 55,639
01/28/2014 26.2762 26.5048 26 26.0095 69,976
01/27/2014 26.1905 26.5238 26.1238 26.2 64,656
01/24/2014 26.0762 26.419 26.0095 26.2 38,035
01/23/2014 26.0571 26.4571 25.9524 26.3048 32,642
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 your brokers before you trade


Want to trade FX?