Southside Bancshares Historical Data - SBSI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Southside Bancshares Inc SBSI NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.68 5.75% 30.91 30.00 31.65 30.50 29.23 16:30:00
more quote information »

SBSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.3031.6527.3928.34146,9292.619.22%
1 Month28.6331.6525.0527.81193,0732.287.96%
3 Months26.4632.2023.7428.70208,7084.4516.82%
6 Months35.2637.9523.7430.87155,584-4.35-12.34%
1 Year33.6737.9523.7431.87121,318-2.76-8.2%
3 Years33.4737.9523.7433.45123,247-2.56-7.65%
5 Years26.6138.99519.5432.50112,5014.3016.16%

SBSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 30.91 1.68 5.75% 30.50 31.65 30.00 157,825
Jun 04 2020 29.23 0.30 1.04% 29.11 29.46 28.58 122,393
Jun 03 2020 28.93 1.13 4.06% 28.53 29.46 28.29 130,190
Jun 02 2020 27.80 0.03 0.11% 28.07 28.3083 27.65 132,123
Jun 01 2020 27.77 -0.43 -1.52% 28.39 28.52 27.75 151,123
May 29 2020 28.20 -0.49 -1.71% 28.30 28.36 27.39 198,817
May 28 2020 28.69 -1.34 -4.46% 30.65 30.65 28.41 232,619
May 27 2020 30.03 1.70 6.0% 29.04 30.11 28.79 180,971
May 26 2020 28.33 1.38 5.12% 27.76 28.65 27.76 168,030
May 22 2020 26.95 -0.05 -0.19% 27.18 27.25 26.66 71,491
May 21 2020 27.00 -0.21 -0.77% 27.22 27.515 26.89 106,049
May 20 2020 27.21 0.95 3.62% 26.37 27.59 26.37 189,796
May 19 2020 26.26 -1.58 -5.68% 27.55 27.755 26.24 182,140
May 18 2020 27.84 1.81 6.95% 27.13 28.09 26.95 207,673
May 15 2020 26.03 0.03 0.12% 26.05 26.38 25.38 348,341
May 14 2020 26.00 -0.35 -1.33% 25.90 26.32 25.05 204,758
May 13 2020 26.35 -1.84 -6.53% 27.97 28.16 26.01 249,087
May 12 2020 28.19 -0.71 -2.46% 29.04 29.04 28.11 250,368
May 11 2020 28.90 -0.31 -1.06% 28.92 29.26 28.14 189,386
May 08 2020 29.21 1.17 4.17% 28.63 29.29 28.63 353,040
May 07 2020 28.04 -0.68 -2.37% 29.38 29.47 28.00 335,196
May 06 2020 28.72 -0.74 -2.51% 29.47 29.56 28.31 152,655
See More Historical Prices »


Your Recent History
NASDAQ
SBSI
Southside ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.