NYSE - Delayed Quote USD

Southside Bancshares, Inc. (SBSI)

Compare
29.98
-0.77
(-2.50%)
At close: January 10 at 4:00:02 PM EST
29.98
0.00
(0.00%)
After hours: January 10 at 4:04:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 30.18 30.32 29.48 29.98 29.98 186,900
Jan 8, 2025 30.52 30.79 30.33 30.75 30.75 73,200
Jan 7, 2025 31.19 31.43 30.48 30.75 30.75 121,100
Jan 6, 2025 31.30 31.62 31.00 31.12 31.12 136,000
Jan 3, 2025 31.05 31.42 30.56 31.22 31.22 81,600
Jan 2, 2025 32.06 32.16 30.99 31.03 31.03 96,600
Dec 31, 2024 31.94 32.13 31.58 31.76 31.76 67,500
Dec 30, 2024 31.64 31.93 31.38 31.67 31.67 76,200
Dec 27, 2024 32.03 32.30 31.41 31.81 31.81 80,700
Dec 26, 2024 32.00 32.40 31.93 32.29 32.29 57,200
Dec 24, 2024 32.01 32.31 31.82 32.29 32.29 51,900
Dec 23, 2024 32.01 32.39 31.73 32.01 32.01 128,200
Dec 20, 2024 31.84 32.87 31.84 32.26 32.26 799,200
Dec 19, 2024 33.01 33.39 32.01 32.14 32.14 179,200
Dec 18, 2024 34.75 34.86 32.31 32.53 32.53 235,600
Dec 17, 2024 35.38 35.77 34.48 34.52 34.52 118,400
Dec 16, 2024 35.17 35.66 35.01 35.63 35.63 131,900
Dec 13, 2024 35.24 35.47 34.69 35.16 35.16 147,300
Dec 12, 2024 35.36 35.45 35.00 35.24 35.24 110,500
Dec 11, 2024 35.76 35.99 35.21 35.50 35.50 111,200
Dec 10, 2024 34.93 35.70 34.60 35.10 35.10 122,300
Dec 9, 2024 35.03 35.35 34.85 34.96 34.96 95,800
Dec 6, 2024 35.13 35.13 34.62 34.88 34.88 76,800
Dec 5, 2024 35.18 35.63 34.74 34.83 34.83 86,000
Dec 4, 2024 34.56 35.06 34.43 34.97 34.97 84,600
Dec 3, 2024 35.18 35.18 34.41 34.44 34.44 79,100
Dec 2, 2024 35.23 35.52 34.69 35.07 35.07 141,800
Nov 29, 2024 35.65 35.65 34.94 35.12 35.12 75,400
Nov 27, 2024 35.62 36.04 35.18 35.21 35.21 86,100
Nov 26, 2024 35.72 35.88 35.37 35.48 35.48 102,900
Nov 25, 2024 36.26 37.33 35.99 35.99 35.99 214,800
Nov 22, 2024 35.14 36.01 35.07 35.96 35.96 117,300
Nov 21, 2024 0.36 Dividend
Nov 21, 2024 35.13 35.59 34.71 34.98 34.98 94,800
Nov 20, 2024 35.08 35.19 34.73 35.12 34.76 71,000
Nov 19, 2024 34.93 35.67 34.93 35.21 34.85 90,900
Nov 18, 2024 36.09 36.09 35.31 35.40 35.04 92,800
Nov 15, 2024 36.05 38.00 35.16 35.89 35.52 98,700
Nov 14, 2024 36.40 36.61 35.53 35.68 35.31 127,300
Nov 13, 2024 37.02 37.22 35.95 36.09 35.72 102,300
Nov 12, 2024 36.65 37.13 36.34 36.57 36.20 111,700
Nov 11, 2024 36.43 37.45 36.43 36.86 36.48 102,000
Nov 8, 2024 35.31 36.12 35.03 35.89 35.52 144,800
Nov 7, 2024 36.75 36.86 35.21 35.39 35.03 172,900
Nov 6, 2024 34.73 37.58 34.73 37.22 36.84 331,400
Nov 5, 2024 32.29 32.86 32.27 32.74 32.40 111,100
Nov 4, 2024 32.14 32.54 31.84 32.13 31.80 106,700
Nov 1, 2024 32.68 32.89 32.00 32.27 31.94 132,100
Oct 31, 2024 33.06 33.06 32.35 32.40 32.07 119,100
Oct 30, 2024 32.49 33.71 32.49 32.93 32.59 80,700
Oct 29, 2024 32.85 33.01 32.54 32.68 32.35 77,400
Oct 28, 2024 32.83 33.06 32.32 32.85 32.51 101,800
Oct 25, 2024 33.09 33.09 31.98 32.50 32.17 87,000
Oct 24, 2024 32.22 32.85 31.52 32.75 32.41 182,900
Oct 23, 2024 33.44 33.82 32.99 33.56 33.22 59,800
Oct 22, 2024 33.24 33.66 33.06 33.66 33.31 54,000
Oct 21, 2024 34.29 34.44 33.09 33.19 32.85 71,300
Oct 18, 2024 34.97 35.22 34.28 34.33 33.98 65,500
Oct 17, 2024 34.82 35.05 34.06 34.99 34.63 89,900
Oct 16, 2024 34.38 34.92 34.26 34.88 34.52 90,700
Oct 15, 2024 33.45 34.83 33.40 34.06 33.71 93,600
Oct 14, 2024 33.13 33.63 32.97 33.39 33.05 51,200
Oct 11, 2024 32.43 33.43 32.43 33.14 32.80 85,000
Oct 10, 2024 32.06 32.35 31.70 32.21 31.88 88,700
Oct 9, 2024 32.07 32.73 31.90 32.37 32.04 61,300
Oct 8, 2024 32.53 32.65 32.11 32.12 31.79 44,300
Oct 7, 2024 32.33 32.53 32.02 32.42 32.09 78,100
Oct 4, 2024 32.43 32.64 32.29 32.40 32.07 63,900
Oct 3, 2024 31.68 32.19 31.49 31.99 31.66 61,200
Oct 2, 2024 32.40 32.73 31.83 31.91 31.58 74,100
Oct 1, 2024 33.35 33.35 32.11 32.58 32.25 94,200
Sep 30, 2024 32.76 33.67 32.64 33.43 33.09 117,800
Sep 27, 2024 33.24 33.38 32.70 32.77 32.43 71,100
Sep 26, 2024 33.33 33.33 32.67 32.86 32.52 74,600
Sep 25, 2024 33.52 33.52 32.92 32.97 32.63 98,700
Sep 24, 2024 34.02 34.02 33.36 33.52 33.18 92,100
Sep 23, 2024 34.27 34.31 33.65 33.92 33.57 96,000
Sep 20, 2024 34.83 34.85 33.85 34.00 33.65 647,400
Sep 19, 2024 34.71 35.11 34.24 35.03 34.67 104,600
Sep 18, 2024 33.89 35.48 33.39 34.07 33.72 124,700
Sep 17, 2024 34.05 34.45 33.73 33.89 33.54 94,500
Sep 16, 2024 33.80 34.19 33.26 33.80 33.45 81,600
Sep 13, 2024 33.14 33.81 32.86 33.81 33.46 95,500
Sep 12, 2024 32.51 32.76 32.18 32.73 32.39 109,900
Sep 11, 2024 32.47 32.50 31.68 32.25 31.92 81,300
Sep 10, 2024 32.95 32.95 32.15 32.84 32.50 73,800
Sep 9, 2024 32.84 32.93 32.04 32.78 32.44 104,000
Sep 6, 2024 33.42 33.44 32.62 32.87 32.53 59,400
Sep 5, 2024 33.99 34.19 33.10 33.28 32.94 82,800
Sep 4, 2024 33.81 33.85 33.26 33.76 33.41 70,100
Sep 3, 2024 33.82 34.33 33.51 33.78 33.43 144,400
Aug 30, 2024 34.14 34.29 33.92 34.23 33.88 67,800
Aug 29, 2024 34.36 34.36 33.49 33.88 33.53 76,200
Aug 28, 2024 33.50 34.13 33.44 34.13 33.78 79,500
Aug 27, 2024 33.70 33.70 33.30 33.57 33.23 57,100
Aug 26, 2024 34.01 34.25 33.63 33.80 33.45 129,100
Aug 23, 2024 32.38 34.27 32.38 33.84 33.49 135,000
Aug 22, 2024 0.36 Dividend
Aug 22, 2024 32.17 32.37 31.75 32.30 31.97 87,000
Aug 21, 2024 31.96 32.39 31.86 32.39 31.70 63,200
Aug 20, 2024 32.73 32.73 31.92 31.93 31.25 54,400
Aug 19, 2024 32.44 32.80 32.22 32.73 32.03 84,000
Aug 16, 2024 31.94 32.61 31.83 32.49 31.80 113,700
Aug 15, 2024 31.97 32.40 31.86 31.93 31.25 97,600
Aug 14, 2024 31.44 31.44 30.72 31.25 30.59 95,700
Aug 13, 2024 31.20 31.34 30.41 31.32 30.65 115,300
Aug 12, 2024 31.78 31.80 30.76 30.87 30.21 72,000
Aug 9, 2024 31.82 31.82 30.92 31.51 30.84 108,400
Aug 8, 2024 31.67 31.85 31.19 31.71 31.04 272,300
Aug 7, 2024 32.05 32.22 31.36 31.37 30.70 86,200
Aug 6, 2024 31.88 32.06 31.33 31.67 31.00 96,500
Aug 5, 2024 31.58 32.39 30.81 31.95 31.27 153,200
Aug 2, 2024 32.34 33.09 32.05 32.96 32.26 135,100
Aug 1, 2024 34.77 34.89 33.22 33.31 32.60 176,300
Jul 31, 2024 34.84 36.10 34.55 34.99 34.25 170,800
Jul 30, 2024 34.91 35.33 34.38 34.93 34.19 143,000
Jul 29, 2024 34.00 34.72 33.81 34.66 33.92 153,500
Jul 26, 2024 34.50 34.67 33.49 34.02 33.30 127,500
Jul 25, 2024 32.58 34.70 30.62 34.41 33.68 273,200
Jul 24, 2024 32.08 32.55 31.55 31.62 30.95 97,600
Jul 23, 2024 31.26 32.57 31.07 32.09 31.41 162,400
Jul 22, 2024 30.93 31.67 30.41 31.51 30.84 90,800
Jul 19, 2024 31.24 31.57 30.85 31.00 30.34 103,800
Jul 18, 2024 31.16 31.92 31.02 31.19 30.53 114,900
Jul 17, 2024 30.64 31.82 30.62 31.44 30.77 181,700
Jul 16, 2024 29.96 31.11 29.96 31.11 30.45 179,900
Jul 15, 2024 29.05 29.92 29.05 29.71 29.08 131,500
Jul 12, 2024 28.71 28.93 28.18 28.75 28.14 100,500
Jul 11, 2024 28.00 28.65 27.70 28.38 27.78 159,800
Jul 10, 2024 26.85 27.40 26.85 27.38 26.80 74,300
Jul 9, 2024 26.64 26.98 26.54 26.98 26.41 51,600
Jul 8, 2024 26.60 26.78 26.55 26.65 26.08 51,300
Jul 5, 2024 26.70 26.76 26.27 26.40 25.84 72,900
Jul 3, 2024 27.26 27.28 26.73 26.73 26.16 50,000
Jul 2, 2024 27.20 27.64 27.12 27.21 26.63 75,500
Jul 1, 2024 27.53 27.70 27.04 27.14 26.56 79,600
Jun 28, 2024 26.98 27.70 26.82 27.61 27.02 391,800
Jun 27, 2024 26.47 26.74 26.47 26.74 26.17 65,300
Jun 26, 2024 26.22 26.55 26.06 26.43 25.87 84,000
Jun 25, 2024 26.24 26.43 26.14 26.22 25.66 86,900
Jun 24, 2024 26.37 26.65 26.34 26.37 25.81 87,500
Jun 21, 2024 25.92 26.35 25.78 26.22 25.66 385,300
Jun 20, 2024 25.89 26.06 25.78 25.85 25.30 118,900
Jun 18, 2024 25.83 26.06 25.72 25.91 25.36 82,800
Jun 17, 2024 25.45 25.93 25.30 25.89 25.34 117,600
Jun 14, 2024 25.67 25.74 25.50 25.53 24.99 96,700
Jun 13, 2024 26.15 26.16 25.89 25.97 25.42 68,200
Jun 12, 2024 26.59 26.89 25.75 26.15 25.59 94,300
Jun 11, 2024 25.79 26.18 25.68 26.02 25.47 127,200
Jun 10, 2024 26.05 26.09 25.67 26.00 25.45 120,900
Jun 7, 2024 26.01 26.30 25.94 26.26 25.70 96,000
Jun 6, 2024 26.20 26.62 25.98 26.27 25.71 96,300
Jun 5, 2024 26.19 26.31 25.92 26.16 25.60 62,300
Jun 4, 2024 26.12 26.20 25.83 25.98 25.43 56,000
Jun 3, 2024 27.20 27.20 26.24 26.27 25.71 174,300
May 31, 2024 26.93 27.20 26.71 26.81 26.24 111,500
May 30, 2024 26.27 26.96 26.26 26.86 26.29 129,200
May 29, 2024 25.92 26.06 25.67 25.96 25.41 75,500
May 28, 2024 26.65 26.65 26.21 26.36 25.80 61,700
May 24, 2024 26.77 26.77 26.45 26.59 26.02 65,400
May 23, 2024 27.31 27.31 26.49 26.61 26.04 75,600
May 22, 2024 0.36 Dividend
May 22, 2024 27.63 27.63 27.21 27.26 26.68 80,300
May 21, 2024 27.82 27.91 27.75 27.89 26.94 66,200
May 20, 2024 28.44 28.44 27.76 27.76 26.82 54,000
May 17, 2024 28.21 28.47 28.16 28.35 27.39 101,300
May 16, 2024 28.04 28.30 27.86 28.09 27.14 101,600
May 15, 2024 28.29 28.35 27.96 28.02 27.07 112,700
May 14, 2024 28.12 28.17 27.78 27.96 27.01 57,500
May 13, 2024 28.15 28.30 27.84 27.84 26.90 96,300
May 10, 2024 28.06 28.41 27.74 27.97 27.02 58,900
May 9, 2024 27.70 28.10 27.70 28.01 27.06 69,000
May 8, 2024 27.43 27.85 27.38 27.85 26.91 65,000
May 7, 2024 27.82 27.97 27.52 27.54 26.61 89,300
May 6, 2024 27.91 28.06 27.72 27.77 26.83 69,400
May 3, 2024 27.98 27.98 27.55 27.66 26.72 67,600
May 2, 2024 27.25 27.78 27.18 27.57 26.64 71,500
May 1, 2024 26.84 27.45 26.66 27.05 26.13 92,000
Apr 30, 2024 27.08 27.20 26.61 26.66 25.76 166,800
Apr 29, 2024 27.23 28.31 26.84 27.15 26.23 131,100
Apr 26, 2024 27.54 27.56 26.80 27.27 26.35 140,000
Apr 25, 2024 29.01 29.01 27.02 27.67 26.73 157,400
Apr 24, 2024 28.04 28.53 27.99 28.38 27.42 122,600
Apr 23, 2024 28.19 28.68 28.19 28.32 27.36 79,600
Apr 22, 2024 28.06 28.38 27.95 28.15 27.20 95,300
Apr 19, 2024 27.08 28.23 27.08 28.18 27.23 97,700
Apr 18, 2024 26.92 27.30 26.83 27.22 26.30 128,100
Apr 17, 2024 27.14 27.39 26.89 26.96 26.05 81,900
Apr 16, 2024 26.90 27.09 26.66 26.91 26.00 84,200
Apr 15, 2024 27.15 27.34 26.76 27.09 26.17 95,100
Apr 12, 2024 26.79 27.09 26.57 27.01 26.09 83,800
Apr 11, 2024 27.22 27.22 26.72 26.89 25.98 123,100
Apr 10, 2024 27.43 27.45 26.78 27.13 26.21 186,000
Apr 9, 2024 28.12 28.19 27.92 27.98 27.03 66,200
Apr 8, 2024 27.67 28.20 27.67 28.08 27.13 70,000
Apr 5, 2024 27.43 27.73 27.43 27.68 26.74 60,300
Apr 4, 2024 27.77 28.08 27.62 27.66 26.72 123,600
Apr 3, 2024 27.82 28.14 27.45 27.66 26.72 107,600
Apr 2, 2024 28.40 28.61 27.88 27.96 27.01 114,000
Apr 1, 2024 29.19 29.19 28.44 28.73 27.76 84,700
Mar 28, 2024 29.00 29.32 28.69 29.23 28.24 149,000
Mar 27, 2024 28.21 29.17 28.08 29.04 28.06 89,200
Mar 26, 2024 28.52 28.54 27.89 28.08 27.13 65,400
Mar 25, 2024 28.19 28.51 28.19 28.42 27.46 54,000
Mar 22, 2024 28.67 28.67 28.06 28.10 27.15 64,100
Mar 21, 2024 28.72 29.15 28.39 28.55 27.58 127,100
Mar 20, 2024 27.35 28.76 27.22 28.48 27.51 97,300
Mar 19, 2024 27.18 27.71 27.18 27.55 26.62 124,900
Mar 18, 2024 27.55 27.96 27.19 27.28 26.36 132,300
Mar 15, 2024 27.30 27.89 27.30 27.61 26.67 344,200
Mar 14, 2024 28.28 28.28 27.14 27.41 26.48 120,600
Mar 13, 2024 28.35 28.53 28.05 28.25 27.29 86,100
Mar 12, 2024 28.75 28.75 28.23 28.29 27.33 73,100
Mar 11, 2024 28.77 28.98 28.43 28.80 27.82 88,300
Mar 8, 2024 29.14 29.26 28.63 28.84 27.86 117,900
Mar 7, 2024 29.64 29.80 28.54 28.66 27.69 230,200
Mar 6, 2024 29.96 30.26 28.73 29.68 28.67 357,500
Mar 5, 2024 29.76 30.96 29.76 30.78 29.74 140,700
Mar 4, 2024 29.12 30.56 29.11 29.94 28.93 310,500
Mar 1, 2024 28.45 28.54 28.02 28.52 27.55 125,400
Feb 29, 2024 28.92 29.42 28.64 28.66 27.69 99,300
Feb 28, 2024 28.53 28.80 28.26 28.29 27.33 98,200
Feb 27, 2024 29.12 29.37 28.69 28.77 27.80 81,300
Feb 26, 2024 28.82 29.20 28.47 28.97 27.99 138,900
Feb 23, 2024 28.67 29.16 28.40 28.92 27.94 94,500
Feb 22, 2024 28.98 29.16 28.39 28.58 27.61 141,300
Feb 21, 2024 29.57 29.67 29.04 29.12 28.13 108,900
Feb 20, 2024 29.31 29.68 29.23 29.54 28.54 186,600
Feb 16, 2024 30.00 30.18 29.39 29.43 28.43 383,200
Feb 15, 2024 29.51 30.95 29.51 30.65 29.61 138,800
Feb 14, 2024 0.36 Dividend
Feb 14, 2024 29.49 29.73 28.93 29.30 28.31 114,000
Feb 13, 2024 29.80 30.15 29.07 29.52 28.17 184,100
Feb 12, 2024 30.21 31.20 30.21 30.86 29.45 127,900
Feb 9, 2024 29.78 30.35 29.12 30.31 28.93 96,800
Feb 8, 2024 29.77 29.95 29.49 29.77 28.41 99,800
Feb 7, 2024 30.03 30.06 29.20 29.81 28.45 124,100
Feb 6, 2024 29.81 30.31 29.69 29.96 28.59 92,400
Feb 5, 2024 30.06 30.13 29.59 29.80 28.44 125,200
Feb 2, 2024 30.48 30.85 30.24 30.39 29.00 151,500
Feb 1, 2024 31.61 31.61 30.03 30.75 29.35 317,200
Jan 31, 2024 32.45 32.70 31.29 31.30 29.87 215,500
Jan 30, 2024 32.66 33.17 32.36 32.97 31.46 220,800
Jan 29, 2024 31.34 33.75 31.27 32.81 31.31 227,500
Jan 26, 2024 30.01 31.09 29.38 30.98 29.57 129,300
Jan 25, 2024 31.76 31.80 30.79 31.03 29.61 110,400
Jan 24, 2024 31.40 31.62 31.12 31.20 29.78 87,400
Jan 23, 2024 31.85 31.87 31.07 31.07 29.65 114,100
Jan 22, 2024 30.66 31.77 30.66 31.75 30.30 115,000
Jan 19, 2024 30.31 30.67 29.86 30.66 29.26 96,500
Jan 18, 2024 30.06 30.57 29.81 30.10 28.73 85,100
Jan 17, 2024 29.26 30.04 29.26 30.01 28.64 112,900
Jan 16, 2024 29.50 29.80 29.47 29.79 28.43 108,500
Jan 12, 2024 30.27 30.52 29.44 30.02 28.65 93,900
Jan 11, 2024 30.51 30.51 29.32 29.95 28.58 133,700

Related Tickers

PFC Premier Financial Corp.
23.81
-3.68%
 
CZNC Citizens & Northern Corporation
18.14
-2.63%
 
PEBO Peoples Bancorp Inc.
30.14
-3.30%
 
THFF First Financial Corporation
43.45
-2.82%
 
FISI Financial Institutions, Inc.
25.66
-2.25%
 
WABC Westamerica Bancorporation
49.12
-3.61%
 
CPF Central Pacific Financial Corp.
26.50
-3.43%
 
SASR Sandy Spring Bancorp, Inc.
30.94
-3.94%
 
FFIN First Financial Bankshares, Inc.
34.78
-3.42%
 
WSBC WesBanco, Inc.
30.36
-3.50%