Register for real-time alerts, custom portfolio, and market movers
SBSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 33.92 | -0.08 | -0.24% | 34.27 | 34.305 | 33.65 | 96,003 |
| Sep 20 2024 | 34.00 | -1.03 | -2.94% | 34.83 | 34.85 | 33.85 | 646,948 |
| Sep 19 2024 | 35.03 | 0.96 | 2.82% | 34.71 | 35.1075 | 34.24 | 104,583 |
| Sep 18 2024 | 34.07 | 0.18 | 0.53% | 33.89 | 35.48 | 33.39 | 124,720 |
| Sep 17 2024 | 33.89 | 0.09 | 0.27% | 34.05 | 34.45 | 33.725 | 94,526 |
| Sep 16 2024 | 33.80 | -0.01 | -0.03% | 33.80 | 34.19 | 33.26 | 81,573 |
| Sep 13 2024 | 33.81 | 1.08 | 3.30% | 33.14 | 33.81 | 32.86 | 95,377 |
| Sep 12 2024 | 32.73 | 0.48 | 1.49% | 32.51 | 32.759 | 32.18 | 109,932 |
| Sep 11 2024 | 32.25 | -0.59 | -1.80% | 32.47 | 32.50 | 31.675 | 81,324 |
| Sep 10 2024 | 32.84 | 0.06 | 0.18% | 32.95 | 32.95 | 32.15 | 73,833 |
| Sep 09 2024 | 32.78 | -0.09 | -0.27% | 32.84 | 32.93 | 32.04 | 104,040 |
| Sep 06 2024 | 32.87 | -0.41 | -1.23% | 33.42 | 33.50 | 32.62 | 59,388 |
| Sep 05 2024 | 33.28 | -0.48 | -1.42% | 33.99 | 34.19 | 33.10 | 82,834 |
| Sep 04 2024 | 33.76 | -0.02 | -0.06% | 33.81 | 34.06 | 33.2551 | 70,071 |
| Sep 03 2024 | 33.78 | -0.45 | -1.31% | 33.82 | 34.325 | 33.505 | 144,602 |
| Aug 30 2024 | 34.23 | 0.35 | 1.03% | 34.14 | 34.29 | 33.88 | 67,782 |
| Aug 29 2024 | 33.88 | -0.25 | -0.73% | 34.36 | 34.36 | 33.485 | 76,203 |
| Aug 28 2024 | 34.13 | 0.56 | 1.67% | 33.50 | 34.13 | 33.44 | 79,541 |
| Aug 27 2024 | 33.57 | -0.23 | -0.68% | 33.70 | 33.70 | 33.30 | 57,113 |
| Aug 26 2024 | 33.80 | -0.04 | -0.12% | 34.01 | 34.25 | 33.625 | 129,111 |
| Aug 23 2024 | 33.84 | 1.54 | 4.77% | 32.38 | 34.27 | 32.38 | 134,601 |
| Aug 22 2024 | 32.30 | -0.09 | -0.28% | 32.17 | 32.37 | 31.745 | 87,031 |
| Aug 21 2024 | 32.39 | 0.46 | 1.44% | 31.96 | 32.39 | 31.86 | 63,173 |
| Aug 20 2024 | 31.93 | -0.80 | -2.44% | 32.73 | 33.06 | 31.92 | 54,431 |
| Aug 19 2024 | 32.73 | 0.24 | 0.74% | 32.44 | 32.795 | 32.22 | 84,019 |
| Aug 16 2024 | 32.49 | 0.56 | 1.75% | 31.94 | 32.61 | 31.825 | 113,653 |
| Aug 15 2024 | 31.93 | 0.68 | 2.18% | 31.97 | 32.40 | 31.86 | 97,590 |
| Aug 14 2024 | 31.25 | -0.07 | -0.22% | 31.44 | 31.44 | 30.72 | 95,676 |
| Aug 13 2024 | 31.32 | 0.45 | 1.46% | 31.20 | 31.45 | 30.4101 | 115,273 |
| Aug 12 2024 | 30.87 | -0.64 | -2.03% | 31.78 | 32.19 | 30.76 | 72,020 |
| Aug 09 2024 | 31.51 | -0.20 | -0.63% | 31.82 | 31.82 | 30.92 | 108,403 |
| Aug 08 2024 | 31.71 | 0.34 | 1.08% | 31.67 | 31.85 | 31.19 | 272,323 |
| Aug 07 2024 | 31.37 | -0.30 | -0.95% | 32.05 | 32.29 | 31.36 | 86,247 |
| Aug 06 2024 | 31.67 | -0.28 | -0.88% | 31.88 | 32.06 | 31.33 | 96,540 |
| Aug 05 2024 | 31.95 | -1.01 | -3.06% | 31.58 | 32.39 | 30.81 | 153,204 |
| Aug 02 2024 | 32.96 | -0.35 | -1.05% | 32.34 | 33.09 | 32.05 | 135,068 |
| Aug 01 2024 | 33.31 | -1.68 | -4.80% | 34.77 | 34.89 | 33.22 | 176,265 |
| Jul 31 2024 | 34.99 | 0.06 | 0.17% | 34.84 | 36.10 | 34.50 | 170,806 |
| Jul 30 2024 | 34.93 | 0.27 | 0.78% | 34.91 | 35.33 | 34.375 | 142,978 |
| Jul 29 2024 | 34.66 | 0.64 | 1.88% | 34.00 | 34.72 | 33.68 | 153,477 |
| Jul 26 2024 | 34.02 | -0.39 | -1.13% | 34.50 | 34.67 | 33.4901 | 127,478 |
| Jul 25 2024 | 34.41 | 2.79 | 8.82% | 32.58 | 34.70 | 30.62 | 273,456 |
| Jul 24 2024 | 31.62 | -0.47 | -1.46% | 32.08 | 32.55 | 31.55 | 97,578 |
| Jul 23 2024 | 32.09 | 0.58 | 1.84% | 31.26 | 32.57 | 31.07 | 162,376 |
| Jul 22 2024 | 31.51 | 0.51 | 1.65% | 30.93 | 31.67 | 30.41 | 90,805 |
| Jul 19 2024 | 31.00 | -0.19 | -0.61% | 31.24 | 31.57 | 30.85 | 103,806 |
| Jul 18 2024 | 31.19 | -0.25 | -0.80% | 31.16 | 31.92 | 31.02 | 114,898 |
| Jul 17 2024 | 31.44 | 0.33 | 1.06% | 30.64 | 31.82 | 30.62 | 181,695 |
| Jul 16 2024 | 31.11 | 1.40 | 4.71% | 29.96 | 31.11 | 29.96 | 179,882 |
| Jul 15 2024 | 29.71 | 0.96 | 3.34% | 29.05 | 29.92 | 29.05 | 131,519 |
| Jul 12 2024 | 28.75 | 0.37 | 1.30% | 28.71 | 28.93 | 28.1825 | 100,518 |
| Jul 11 2024 | 28.38 | 1.00 | 3.65% | 28.00 | 28.645 | 27.70 | 159,817 |
| Jul 10 2024 | 27.38 | 0.40 | 1.48% | 26.85 | 27.40 | 26.85 | 74,280 |
| Jul 09 2024 | 26.98 | 0.33 | 1.24% | 26.64 | 26.98 | 26.5437 | 51,571 |
| Jul 08 2024 | 26.65 | 0.25 | 0.95% | 26.60 | 26.78 | 26.55 | 51,261 |
| Jul 05 2024 | 26.40 | -0.33 | -1.23% | 26.70 | 26.76 | 26.27 | 72,863 |
| Jul 03 2024 | 26.73 | -0.48 | -1.76% | 27.26 | 27.28 | 26.73 | 50,030 |
| Jul 02 2024 | 27.21 | 0.07 | 0.26% | 27.20 | 27.64 | 27.12 | 75,521 |
| Jul 01 2024 | 27.14 | 0.40 | 1.50% | 27.53 | 27.70 | 27.04 | 79,567 |
| Jun 28 2024 | 26.74 | 0.00 | 0.00% | 26.74 | 26.74 | 26.74 | 0 |
| Jun 27 2024 | 26.74 | 0.31 | 1.17% | 26.47 | 26.74 | 26.47 | 65,284 |
| Jun 26 2024 | 26.43 | 0.21 | 0.80% | 26.22 | 26.55 | 26.06 | 84,020 |
