Australia markets close in 3 hours

Southside Bancshares, Inc. (SBSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.22-0.15 (-0.57%)
At close: 04:00PM EDT
26.22 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202426.2426.4326.1426.2226.2266,400
24 June 202426.3726.6526.3426.3726.3787,500
21 June 202425.9226.3525.7826.2226.22385,300
20 June 202425.8926.0625.7825.8525.85118,900
18 June 202425.8326.0625.7225.9125.9182,800
17 June 202425.4525.9325.3025.8925.89117,600
14 June 202425.6725.7425.5025.5325.5396,700
13 June 202426.1526.1625.8925.9725.9768,200
12 June 202426.5926.8925.7526.1526.1594,300
11 June 202425.7926.1825.6826.0226.02127,200
10 June 202426.0526.0925.6726.0026.00120,900
07 June 202426.0126.3025.9426.2626.2696,000
06 June 202426.2026.6225.9826.2726.2796,300
05 June 202426.1926.3125.9226.1626.1662,300
04 June 202426.1226.2025.8325.9825.9856,000
03 June 202427.2027.2026.2426.2726.27174,300
31 May 202426.9327.2026.7126.8126.81111,500
30 May 202426.2726.9626.2626.8626.86129,200
29 May 202425.9226.0625.6725.9625.9675,500
28 May 202426.6526.6526.2126.3626.3661,700
24 May 202426.7726.7726.4526.5926.5965,400
23 May 202427.3127.3126.4926.6126.6175,600
22 May 202427.6327.6327.2127.2627.2680,300
22 May 20240.36 Dividend
21 May 202427.8227.9127.7527.8927.5366,200
20 May 202428.4428.4427.7627.7627.4054,000
17 May 202428.2128.4728.1628.3527.98101,300
16 May 202428.0428.3027.8628.0927.73101,600
15 May 202428.2928.3527.9628.0227.66112,700
14 May 202428.1228.1727.7827.9627.6057,500
13 May 202428.1528.3027.8427.8427.4896,300
10 May 202428.0628.4127.7427.9727.6158,900
09 May 202427.7028.1027.7028.0127.6569,000
08 May 202427.4327.8527.3827.8527.4965,000
07 May 202427.8227.9727.5227.5427.1889,300
06 May 202427.9128.0627.7227.7727.4169,400
03 May 202427.9827.9827.5527.6627.3067,600
02 May 202427.2527.7827.1827.5727.2171,500
01 May 202426.8427.4526.6627.0526.7092,000
30 Apr 202427.0827.2026.6126.6626.32166,800
29 Apr 202427.2328.3126.8427.1526.80131,100
26 Apr 202427.5427.5626.8027.2726.92140,000
25 Apr 202429.0129.0127.0227.6727.31157,400
24 Apr 202428.0428.5327.9928.3828.01122,600
23 Apr 202428.1928.6828.1928.3227.9579,600
22 Apr 202428.0628.3827.9528.1527.7995,300
19 Apr 202427.0828.2327.0828.1827.8297,700
18 Apr 202426.9227.3026.8327.2226.87128,100
17 Apr 202427.1427.3926.8926.9626.6181,900
16 Apr 202426.9027.0926.6626.9126.5684,200
15 Apr 202427.1527.3426.7627.0926.7495,100
12 Apr 202426.7927.0926.5727.0126.6683,800
11 Apr 202427.2227.2226.7226.8926.54123,100
10 Apr 202427.4327.4526.7827.1326.78186,000
09 Apr 202428.1228.1927.9227.9827.6266,200
08 Apr 202427.6728.2027.6728.0827.7270,000
05 Apr 202427.4327.7327.4327.6827.3260,300
04 Apr 202427.7728.0827.6227.6627.30123,600
03 Apr 202427.8228.1427.4527.6627.30107,600
02 Apr 202428.4028.6127.8827.9627.60114,000
01 Apr 202429.1929.1928.4428.7328.3684,700
28 Mar 202429.0029.3228.6929.2328.85149,000
27 Mar 202428.2129.1728.0829.0428.6789,200
26 Mar 202428.5228.5427.8928.0827.7265,400
25 Mar 202428.1928.5128.1928.4228.0554,000
22 Mar 202428.6728.6728.0628.1027.7464,100
21 Mar 202428.7229.1528.3928.5528.18127,100
20 Mar 202427.3528.7627.2228.4828.1197,300
19 Mar 202427.1827.7127.1827.5527.19124,900
18 Mar 202427.5527.9627.1927.2826.93132,300
15 Mar 202427.3027.8927.3027.6127.25344,200
14 Mar 202428.2828.2827.1427.4127.06120,600
13 Mar 202428.3528.5328.0528.2527.8986,100
12 Mar 202428.7528.7528.2328.2927.9273,100
11 Mar 202428.7728.9828.4328.8028.4388,300
08 Mar 202429.1429.2628.6328.8428.47117,900
07 Mar 202429.6429.8028.5428.6628.29230,200
06 Mar 202429.9630.2628.7329.6829.30357,500
05 Mar 202429.7630.9629.7630.7830.38140,700
04 Mar 202429.1230.5629.1129.9429.55310,500
01 Mar 202428.4528.5428.0228.5228.15125,400
29 Feb 202428.9229.4228.6428.6628.2999,300
28 Feb 202428.5328.8028.2628.2927.9298,200
27 Feb 202429.1229.3728.6928.7728.4081,300
26 Feb 202428.8229.2028.4728.9728.60138,900
23 Feb 202428.6729.1628.4028.9228.5594,500
22 Feb 202428.9829.1628.3928.5828.21141,300
21 Feb 202429.5729.6729.0429.1228.74108,900
20 Feb 202429.3129.6829.2329.5429.16186,600
16 Feb 202430.0030.1829.3929.4329.05383,200
15 Feb 202429.5130.9529.5130.6530.25138,800
14 Feb 202429.4929.7328.9329.3028.92114,000
14 Feb 20240.36 Dividend
13 Feb 202429.8030.1529.0729.5228.78184,100
12 Feb 202430.2131.2030.2130.8630.09127,900
09 Feb 202429.7830.3529.1230.3129.5596,800
08 Feb 202429.7729.9529.4929.7729.0399,800
07 Feb 202430.0330.0629.2029.8129.07124,100
06 Feb 202429.8130.3129.6929.9629.2192,400
05 Feb 202430.0630.1329.5929.8029.06125,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...