Frankfurt - Delayed Quote EUR

Southside Bancshares, Inc. (SU7.F)

29.40

0.00

(0.00%)

At close: January 31 at 8:09:03 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	29.40	29.40	29.40	29.40	29.40	-
Jan 30, 2025	29.40	29.40	29.40	29.40	29.40	-
Jan 29, 2025	30.40	30.40	30.40	30.40	30.40	-
Jan 28, 2025	30.40	30.40	30.40	30.40	30.40	-
Jan 27, 2025	29.00	29.00	29.00	29.00	29.00	-
Jan 24, 2025	29.40	29.40	29.40	29.40	29.40	-
Jan 23, 2025	29.60	29.60	29.60	29.60	29.60	-
Jan 22, 2025	30.20	30.20	30.20	30.20	30.20	-
Jan 21, 2025	30.00	30.00	30.00	30.00	30.00	-
Jan 20, 2025	30.20	30.20	30.20	30.20	30.20	-
Jan 17, 2025	30.00	30.00	30.00	30.00	30.00	-
Jan 16, 2025	30.40	30.40	30.40	30.40	30.40	-
Jan 15, 2025	29.60	29.60	29.60	29.60	29.60	-
Jan 14, 2025	28.60	28.60	28.60	28.60	28.60	-
Jan 13, 2025	28.40	28.40	28.40	28.40	28.40	-
Jan 10, 2025	29.00	29.00	29.00	29.00	29.00	-
Jan 9, 2025	29.00	29.00	29.00	29.00	29.00	-
Jan 8, 2025	28.80	28.80	28.80	28.80	28.80	-
Jan 7, 2025	29.00	29.00	29.00	29.00	29.00	-
Jan 6, 2025	29.40	29.40	29.40	29.40	29.40	-
Jan 3, 2025	29.20	29.20	29.20	29.20	29.20	-
Jan 2, 2025	29.80	29.80	29.80	29.80	29.80	-
Dec 30, 2024	29.60	29.60	29.60	29.60	29.60	-
Dec 27, 2024	30.20	30.20	30.20	30.20	30.20	-
Dec 23, 2024	30.00	30.00	30.00	30.00	30.00	-
Dec 20, 2024	30.00	30.00	30.00	30.00	30.00	-
Dec 19, 2024	30.40	30.40	30.40	30.40	30.40	-
Dec 18, 2024	32.00	32.00	32.00	32.00	32.00	-
Dec 17, 2024	33.00	33.00	33.00	33.00	33.00	-
Dec 16, 2024	32.60	32.60	32.60	32.60	32.60	-
Dec 13, 2024	32.80	32.80	32.80	32.80	32.80	-
Dec 12, 2024	32.80	32.80	32.80	32.80	32.80	-
Dec 11, 2024	32.40	32.40	32.40	32.40	32.40	-
Dec 10, 2024	32.20	32.20	32.20	32.20	32.20	-
Dec 9, 2024	32.20	32.20	32.20	32.20	32.20	-
Dec 6, 2024	32.00	32.00	32.00	32.00	32.00	-
Dec 5, 2024	32.20	32.20	32.20	32.20	32.20	-
Dec 4, 2024	31.80	31.80	31.80	31.80	31.80	-
Dec 3, 2024	32.60	32.60	32.60	32.60	32.60	-
Dec 2, 2024	32.40	32.40	32.40	32.40	32.40	-
Nov 29, 2024	32.40	32.40	32.40	32.40	32.40	-
Nov 28, 2024	32.60	32.60	32.60	32.60	32.60	-
Nov 27, 2024	32.80	32.80	32.80	32.80	32.80	-
Nov 26, 2024	33.40	33.40	33.40	33.40	33.40	-
Nov 25, 2024	32.80	32.80	32.80	32.80	32.80	-
Nov 22, 2024	32.00	32.00	32.00	32.00	32.00	-
Nov 21, 2024	0.36 Dividend
Nov 21, 2024	31.60	31.60	31.60	31.60	31.60	-
Nov 20, 2024	31.80	31.80	31.80	31.80	31.44	-
Nov 19, 2024	32.00	32.00	32.00	32.00	31.64	-
Nov 18, 2024	32.40	32.40	32.40	32.40	32.03	-
Nov 15, 2024	33.60	34.00	33.60	34.00	33.62	-
Nov 14, 2024	34.00	34.00	34.00	34.00	33.62	-
Nov 13, 2024	34.20	34.20	34.20	34.20	33.81	-
Nov 12, 2024	34.40	34.40	34.40	34.40	34.01	-
Nov 11, 2024	33.40	33.40	33.40	33.40	33.02	-
Nov 8, 2024	32.60	32.60	32.60	32.60	32.23	-
Nov 7, 2024	34.60	34.60	34.40	34.40	34.01	-
Nov 6, 2024	30.80	30.80	30.80	30.80	30.45	-
Nov 5, 2024	29.40	29.40	29.40	29.40	29.07	-
Nov 4, 2024	29.60	29.60	29.60	29.60	29.26	-
Nov 1, 2024	29.80	29.80	29.80	29.80	29.46	-
Oct 31, 2024	29.80	29.80	29.80	29.80	29.46	-
Oct 30, 2024	30.20	30.20	30.20	30.20	29.86	-
Oct 29, 2024	30.40	30.40	30.40	30.40	30.06	-
Oct 28, 2024	30.00	30.00	30.00	30.00	29.66	-
Oct 25, 2024	30.00	30.00	30.00	30.00	29.66	-
Oct 24, 2024	31.00	31.00	31.00	31.00	30.65	-
Oct 23, 2024	31.00	31.00	31.00	31.00	30.65	-
Oct 22, 2024	30.40	30.40	30.40	30.40	30.06	-
Oct 21, 2024	31.40	31.40	31.40	31.40	31.04	-
Oct 18, 2024	32.20	32.20	32.20	32.20	31.84	-
Oct 17, 2024	32.00	32.00	32.00	32.00	31.64	-
Oct 16, 2024	31.20	31.20	31.20	31.20	30.85	-
Oct 15, 2024	30.40	30.40	30.40	30.40	30.06	-
Oct 14, 2024	30.00	30.00	30.00	30.00	29.66	-
Oct 11, 2024	29.20	29.20	29.20	29.20	28.87	-
Oct 10, 2024	29.40	29.40	29.40	29.40	29.07	-
Oct 9, 2024	29.00	29.00	29.00	29.00	28.67	-
Oct 8, 2024	29.20	29.20	29.20	29.20	28.87	-
Oct 7, 2024	29.20	29.20	29.20	29.20	28.87	-
Oct 4, 2024	28.80	28.80	28.80	28.80	28.47	-
Oct 3, 2024	28.60	28.60	28.60	28.60	28.28	-
Oct 2, 2024	29.20	29.20	29.20	29.20	28.87	-
Oct 1, 2024	29.80	29.80	29.80	29.80	29.46	-
Sep 30, 2024	29.20	29.20	29.20	29.20	28.87	-
Sep 27, 2024	29.20	29.20	29.20	29.20	28.87	-
Sep 26, 2024	29.60	29.60	29.60	29.60	29.26	-
Sep 25, 2024	29.60	29.60	29.60	29.60	29.26	-
Sep 24, 2024	30.40	30.40	30.40	30.40	30.06	-
Sep 23, 2024	30.40	30.40	30.40	30.40	30.06	-
Sep 20, 2024	31.00	31.00	31.00	31.00	30.65	-
Sep 19, 2024	30.60	30.60	30.60	30.60	30.25	-
Sep 18, 2024	30.40	30.40	30.40	30.40	30.06	-
Sep 17, 2024	30.20	30.20	30.20	30.20	29.86	-
Sep 16, 2024	30.20	30.20	30.20	30.20	29.86	-
Sep 13, 2024	29.40	29.40	29.40	29.40	29.07	-
Sep 12, 2024	29.20	29.20	29.20	29.20	28.87	-
Sep 11, 2024	29.40	29.40	29.40	29.40	29.07	-
Sep 10, 2024	29.60	29.60	29.60	29.60	29.26	-
Sep 9, 2024	29.60	29.60	29.60	29.60	29.26	-
Sep 6, 2024	29.80	29.80	29.80	29.80	29.46	-
Sep 5, 2024	30.20	30.20	30.20	30.20	29.86	-
Sep 4, 2024	30.40	30.40	30.40	30.40	30.06	-
Sep 3, 2024	30.80	30.80	30.80	30.80	30.45	-
Sep 2, 2024	31.40	31.40	30.80	30.80	30.45	9
Aug 30, 2024	30.40	30.40	30.40	30.40	30.06	-
Aug 29, 2024	30.40	30.40	30.40	30.40	30.06	-
Aug 28, 2024	30.00	30.00	30.00	30.00	29.66	-
Aug 27, 2024	30.00	30.00	30.00	30.00	29.66	-
Aug 26, 2024	30.00	30.00	30.00	30.00	29.66	-
Aug 23, 2024	28.80	28.80	28.80	28.80	28.47	-
Aug 22, 2024	0.36 Dividend
Aug 22, 2024	28.80	28.80	28.80	28.80	28.47	-
Aug 21, 2024	28.60	28.60	28.60	28.60	27.92	-
Aug 20, 2024	29.40	29.40	29.40	29.40	28.70	-
Aug 19, 2024	29.20	29.20	29.20	29.20	28.51	-
Aug 16, 2024	28.80	28.80	28.80	28.80	28.12	-
Aug 15, 2024	28.20	28.20	28.20	28.20	27.53	-
Aug 14, 2024	28.40	28.40	28.40	28.40	27.73	-
Aug 13, 2024	28.00	28.00	28.00	28.00	27.33	-
Aug 12, 2024	28.60	28.60	28.60	28.60	27.92	-
Aug 9, 2024	28.80	28.80	28.80	28.80	28.12	-
Aug 8, 2024	28.60	28.60	28.60	28.60	27.92	200
Aug 7, 2024	28.80	28.80	28.80	28.80	28.12	-
Aug 6, 2024	28.80	28.80	28.80	28.80	28.12	-
Aug 5, 2024	29.60	29.60	29.60	29.60	28.90	-
Aug 2, 2024	30.60	30.60	30.60	30.60	29.87	-
Aug 1, 2024	32.20	32.20	32.20	32.20	31.43	-
Jul 31, 2024	32.00	32.00	32.00	32.00	31.24	-
Jul 30, 2024	31.80	31.80	31.80	31.80	31.04	-
Jul 29, 2024	31.20	31.20	31.20	31.20	30.46	-
Jul 26, 2024	31.60	31.60	31.60	31.60	30.85	-
Jul 25, 2024	29.00	29.00	29.00	29.00	28.31	-
Jul 24, 2024	29.40	29.40	29.40	29.40	28.70	-
Jul 23, 2024	28.80	29.60	28.80	29.60	28.90	200
Jul 22, 2024	28.20	28.20	28.20	28.20	27.53	-
Jul 19, 2024	28.40	28.40	28.40	28.40	27.73	-
Jul 18, 2024	28.60	28.60	28.60	28.60	27.92	-
Jul 17, 2024	28.40	28.40	28.40	28.40	27.73	-
Jul 16, 2024	27.00	27.00	27.00	27.00	26.36	-
Jul 15, 2024	26.20	26.20	26.20	26.20	25.58	50
Jul 12, 2024	26.00	26.00	26.00	26.00	25.38	-
Jul 11, 2024	25.00	25.00	25.00	25.00	24.41	-
Jul 10, 2024	24.60	24.60	24.60	24.60	24.02	-
Jul 9, 2024	24.40	24.40	24.40	24.40	23.82	-
Jul 8, 2024	24.20	24.20	24.20	24.20	23.62	-
Jul 5, 2024	24.40	24.40	24.40	24.40	23.82	-
Jul 4, 2024	24.60	24.60	24.60	24.60	24.02	-
Jul 3, 2024	25.20	25.20	25.20	25.20	24.60	-
Jul 2, 2024	25.00	25.00	25.00	25.00	24.41	-
Jul 1, 2024	25.40	25.40	25.40	25.40	24.80	-
Jun 28, 2024	24.80	24.80	24.80	24.80	24.21	-
Jun 27, 2024	24.60	24.60	24.60	24.60	24.02	-
Jun 26, 2024	24.20	24.20	24.20	24.20	23.62	-
Jun 25, 2024	24.40	24.40	24.40	24.40	23.82	-
Jun 24, 2024	24.40	24.40	24.40	24.40	23.82	-
Jun 21, 2024	24.00	24.00	24.00	24.00	23.43	-
Jun 20, 2024	24.00	24.00	24.00	24.00	23.43	-
Jun 19, 2024	24.00	24.00	24.00	24.00	23.43	-
Jun 18, 2024	24.00	24.00	24.00	24.00	23.43	-
Jun 17, 2024	23.60	23.60	23.60	23.60	23.04	-
Jun 14, 2024	24.00	24.00	24.00	24.00	23.43	-
Jun 13, 2024	24.00	24.00	24.00	24.00	23.43	-
Jun 12, 2024	24.00	24.00	24.00	24.00	23.43	-
Jun 11, 2024	24.00	24.00	24.00	24.00	23.43	-
Jun 10, 2024	24.20	24.20	24.20	24.20	23.62	-
Jun 7, 2024	24.00	24.00	24.00	24.00	23.43	-
Jun 6, 2024	23.80	23.80	23.80	23.80	23.23	-
Jun 5, 2024	23.80	23.80	23.80	23.80	23.23	-
Jun 4, 2024	23.80	23.80	23.80	23.80	23.23	-
Jun 3, 2024	24.60	24.60	24.60	24.60	24.02	-
May 31, 2024	24.60	24.60	24.60	24.60	24.02	-
May 30, 2024	23.80	23.80	23.80	23.80	23.23	-
May 29, 2024	24.00	24.00	24.00	24.00	23.43	-
May 28, 2024	24.20	24.20	24.20	24.20	23.62	-
May 27, 2024	24.20	24.20	24.20	24.20	23.62	-
May 24, 2024	24.40	24.40	24.40	24.40	23.82	-
May 23, 2024	25.00	25.00	25.00	25.00	24.41	-
May 22, 2024	0.36 Dividend
May 22, 2024	25.40	25.40	25.40	25.40	24.80	-
May 21, 2024	25.40	25.40	25.40	25.40	24.44	-
May 20, 2024	25.80	25.80	25.80	25.80	24.83	-
May 17, 2024	25.60	25.60	25.60	25.60	24.64	-
May 16, 2024	25.60	25.60	25.60	25.60	24.64	-
May 15, 2024	25.60	25.60	25.60	25.60	24.64	-
May 14, 2024	25.60	25.60	25.60	25.60	24.64	-
May 13, 2024	25.80	25.80	25.80	25.80	24.83	-
May 10, 2024	25.80	25.80	25.80	25.80	24.83	-
May 9, 2024	25.60	25.60	25.60	25.60	24.64	-
May 8, 2024	25.40	25.40	25.40	25.40	24.44	-
May 7, 2024	25.60	25.60	25.60	25.60	24.64	-
May 6, 2024	25.60	25.60	25.60	25.60	24.64	-
May 3, 2024	25.60	25.60	25.60	25.60	24.64	-
May 2, 2024	25.00	25.00	25.00	25.00	24.06	-
Apr 30, 2024	25.20	25.20	25.20	25.20	24.25	-
Apr 29, 2024	25.20	25.20	25.20	25.20	24.25	-
Apr 26, 2024	25.60	25.60	25.60	25.60	24.64	-
Apr 25, 2024	26.20	26.20	26.20	26.20	25.21	-
Apr 24, 2024	26.20	26.60	26.20	26.60	25.60	220
Apr 23, 2024	26.20	26.20	26.20	26.20	25.21	-
Apr 22, 2024	26.20	26.20	26.20	26.20	25.21	-
Apr 19, 2024	25.40	25.40	25.40	25.40	24.44	-
Apr 18, 2024	25.00	25.00	25.00	25.00	24.06	-
Apr 17, 2024	25.20	25.20	25.20	25.20	24.25	-
Apr 16, 2024	25.40	25.40	25.40	25.40	24.44	-
Apr 15, 2024	25.20	25.20	25.20	25.20	24.25	-
Apr 12, 2024	25.00	25.00	25.00	25.00	24.06	-
Apr 11, 2024	25.00	25.00	25.00	25.00	24.06	-
Apr 10, 2024	25.60	25.60	25.60	25.60	24.64	-
Apr 9, 2024	25.60	25.60	25.60	25.60	24.64	-
Apr 8, 2024	25.40	25.40	25.40	25.40	24.44	-
Apr 5, 2024	25.40	25.40	25.40	25.40	24.44	-
Apr 4, 2024	25.40	25.40	25.40	25.40	24.44	-
Apr 3, 2024	25.80	25.80	25.80	25.80	24.83	-
Apr 2, 2024	26.60	26.60	26.60	26.60	25.60	-
Mar 28, 2024	26.60	26.60	26.60	26.60	25.60	-
Mar 27, 2024	25.80	25.80	25.80	25.80	24.83	-
Mar 26, 2024	26.00	26.00	26.00	26.00	25.02	-
Mar 25, 2024	25.80	25.80	25.80	25.80	24.83	-
Mar 22, 2024	26.20	26.20	26.20	26.20	25.21	-
Mar 21, 2024	25.80	25.80	25.80	25.80	24.83	-
Mar 20, 2024	25.20	25.80	25.20	25.80	24.83	80
Mar 19, 2024	25.00	25.00	25.00	25.00	24.06	-
Mar 18, 2024	25.20	25.20	25.20	25.20	24.25	-
Mar 15, 2024	25.00	25.00	25.00	25.00	24.06	-
Mar 14, 2024	25.60	25.60	25.60	25.60	24.64	-
Mar 13, 2024	25.80	25.80	25.80	25.80	24.83	-
Mar 12, 2024	26.20	26.20	26.20	26.20	25.21	-
Mar 11, 2024	26.20	26.20	26.20	26.20	25.21	-
Mar 8, 2024	26.00	26.00	26.00	26.00	25.02	-
Mar 7, 2024	27.00	27.00	27.00	27.00	25.98	-
Mar 6, 2024	28.20	28.20	28.20	28.20	27.14	-
Mar 5, 2024	27.40	27.40	27.40	27.40	26.37	-
Mar 4, 2024	26.00	26.00	26.00	26.00	25.02	-
Mar 1, 2024	26.40	26.40	26.40	26.40	25.41	-
Feb 29, 2024	26.00	26.00	26.00	26.00	25.02	-
Feb 28, 2024	26.40	26.40	26.40	26.40	25.41	-
Feb 27, 2024	26.40	26.40	26.40	26.40	25.41	-
Feb 26, 2024	26.40	26.40	26.40	26.40	25.41	-
Feb 23, 2024	26.20	26.20	26.20	26.20	25.21	-
Feb 22, 2024	26.80	26.80	26.80	26.80	25.79	-
Feb 21, 2024	27.20	27.20	27.20	27.20	26.18	-
Feb 20, 2024	27.00	27.00	27.00	27.00	25.98	-
Feb 19, 2024	27.00	27.00	27.00	27.00	25.98	-
Feb 16, 2024	28.40	28.40	28.40	28.40	27.33	-
Feb 15, 2024	27.00	27.00	27.00	27.00	25.98	-
Feb 14, 2024	0.36 Dividend
Feb 14, 2024	27.40	27.40	27.40	27.40	26.37	-
Feb 13, 2024	28.40	28.40	28.40	28.40	26.99	-
Feb 12, 2024	28.00	28.00	28.00	28.00	26.61	-
Feb 9, 2024	27.40	27.40	27.40	27.40	26.04	-
Feb 8, 2024	27.40	27.40	27.40	27.40	26.04	-
Feb 7, 2024	27.60	27.60	27.60	27.60	26.23	-
Feb 6, 2024	27.60	27.60	27.60	27.60	26.23	-
Feb 5, 2024	28.00	28.00	28.00	28.00	26.61	-
Feb 2, 2024	28.00	28.00	28.00	28.00	26.61	-
Feb 1, 2024	28.80	28.80	28.80	28.80	27.37	-
Jan 31, 2024	30.20	30.20	30.20	30.20	28.70	-

C9N0.F Stellar Bancorp, Inc.

27.60

+0.73%

ISTR Investar Holding Corporation

19.07

-0.31%

FSUN FirstSun Capital Bancorp

42.20

+3.38%

STEL Stellar Bancorp, Inc.

28.40

-0.98%

GNTY Guaranty Bancshares, Inc.

41.11

-1.32%

SFNC Simmons First National Corporation

22.72

-0.22%

AMAL Amalgamated Financial Corp.

34.94

+2.34%

TCBX Third Coast Bancshares, Inc.

36.05

-0.28%

BFST Business First Bancshares, Inc.

26.99

-0.66%

CADE Cadence Bank

35.20

-0.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Southside Bancshares, Inc. (SU7.F)

Related Tickers