Southside Bancshares Inc (SBSI) Historical Stock Data
27.19 ↓0.08 (-0.29%)
As of April 29, 2024, 2:04pm EST.
Historical Data
In the past 30 trading days, SBSI is up 0.10% a day on average. There have been 15 days where Southside Bancshares Inc closed green and 15 days where SBSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 27.54 | 27.27 | ↓$0.27 (-0.98%) | 26.80 | 27.56 | 139.99K |
| 2024-04-25 | 29.01 | 27.67 | ↓$1.34 (-4.62%) | 27.02 | 29.01 | 157.37K |
| 2024-04-24 | 28.04 | 28.38 | ↑$0.34 (1.21%) | 27.99 | 28.53 | 122.57K |
| 2024-04-23 | 28.19 | 28.32 | ↑$0.13 (0.46%) | 28.19 | 28.68 | 79.62K |
| 2024-04-22 | 28.06 | 28.15 | ↑$0.09 (0.32%) | 27.95 | 28.38 | 95.34K |
| 2024-04-19 | 27.08 | 28.18 | ↑$1.10 (4.06%) | 27.08 | 28.23 | 97.67K |
| 2024-04-18 | 26.92 | 27.22 | ↑$0.30 (1.11%) | 26.83 | 27.30 | 128.12K |
| 2024-04-17 | 27.14 | 26.96 | ↓$0.18 (-0.66%) | 26.89 | 27.39 | 81.95K |
| 2024-04-16 | 26.90 | 26.91 | ↑$0.01 (0.04%) | 26.66 | 27.09 | 84.17K |
| 2024-04-15 | 27.15 | 27.09 | ↓$0.06 (-0.22%) | 26.76 | 27.34 | 95.08K |
| 2024-04-12 | 26.79 | 27.01 | ↑$0.22 (0.82%) | 26.57 | 27.09 | 83.78K |
| 2024-04-11 | 27.22 | 26.89 | ↓$0.33 (-1.21%) | 26.72 | 27.22 | 123.14K |
| 2024-04-10 | 27.43 | 27.13 | ↓$0.30 (-1.09%) | 26.78 | 27.45 | 186K |
| 2024-04-09 | 28.12 | 27.98 | ↓$0.14 (-0.50%) | 27.92 | 28.19 | 66.15K |
| 2024-04-08 | 27.67 | 28.08 | ↑$0.41 (1.48%) | 27.67 | 28.20 | 69.98K |
| 2024-04-05 | 27.43 | 27.68 | ↑$0.25 (0.91%) | 27.43 | 27.73 | 60.31K |
| 2024-04-04 | 27.77 | 27.66 | ↓$0.11 (-0.40%) | 27.62 | 28.08 | 123.57K |
| 2024-04-03 | 27.82 | 27.66 | ↓$0.16 (-0.58%) | 27.45 | 28.14 | 107.64K |
| 2024-04-02 | 28.40 | 27.96 | ↓$0.44 (-1.55%) | 27.88 | 28.61 | 114.04K |
| 2024-04-01 | 29.19 | 28.73 | ↓$0.46 (-1.58%) | 28.44 | 29.19 | 84.75K |
| 2024-03-28 | 29.00 | 29.23 | ↑$0.23 (0.79%) | 28.69 | 29.32 | 148.98K |
| 2024-03-27 | 28.21 | 29.04 | ↑$0.83 (2.94%) | 28.08 | 29.17 | 89.15K |
| 2024-03-26 | 28.52 | 28.08 | ↓$0.44 (-1.54%) | 27.89 | 28.54 | 65.43K |
| 2024-03-25 | 28.19 | 28.42 | ↑$0.23 (0.82%) | 28.19 | 28.51 | 54.05K |
| 2024-03-22 | 28.67 | 28.10 | ↓$0.57 (-1.99%) | 28.06 | 28.67 | 64.14K |
| 2024-03-21 | 28.72 | 28.55 | ↓$0.17 (-0.59%) | 28.39 | 29.15 | 127.11K |
| 2024-03-20 | 27.35 | 28.48 | ↑$1.13 (4.13%) | 27.22 | 28.76 | 97.26K |
| 2024-03-19 | 27.18 | 27.55 | ↑$0.37 (1.36%) | 27.18 | 27.71 | 124.90K |
| 2024-03-18 | 27.55 | 27.28 | ↓$0.27 (-0.98%) | 27.19 | 27.96 | 132.27K |
| 2024-03-15 | 27.30 | 27.61 | ↑$0.31 (1.14%) | 27.30 | 27.89 | 344.23K |
Create an account or log in to view more rows.
$SBSI This is how I feel everyday holding this gem.
$SBSI the bulls in here
$SBSI time to short this
$SBSI buy and hodl friends. we may be early
but we are not wrong. very soon.
$SBSI Chill out and chill some more. It's all temporary.
$SBSI Bullish AF ??
$SBSI time to run
$SBSI fake wall lets break it
$SBSI love this stock!!!!
$SBSI I’ll be buying more if this dips!