Southside Bancshares Inc (SBSI) Historical Stock Data
27.00 ↓0.09 (-0.33%)
As of April 16, 2024, 1:36pm EST.
Historical Data
In the past 30 trading days, SBSI is down -0.06% a day on average. There have been 12 days where Southside Bancshares Inc closed green and 18 days where SBSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 28.28 | 27.41 | ↓$0.87 (-3.08%) | 27.14 | 28.28 | 120.63K |
| 2024-03-13 | 28.35 | 28.25 | ↓$0.10 (-0.35%) | 28.05 | 28.53 | 86.10K |
| 2024-03-12 | 28.75 | 28.29 | ↓$0.46 (-1.60%) | 28.23 | 28.75 | 73.06K |
| 2024-03-11 | 28.77 | 28.80 | ↑$0.03 (0.10%) | 28.43 | 28.98 | 88.29K |
| 2024-03-08 | 29.14 | 28.84 | ↓$0.30 (-1.03%) | 28.63 | 29.26 | 117.86K |
| 2024-03-07 | 29.64 | 28.66 | ↓$0.98 (-3.31%) | 28.54 | 29.80 | 230.17K |
| 2024-03-06 | 29.96 | 29.68 | ↓$0.28 (-0.93%) | 28.73 | 30.26 | 353.38K |
| 2024-03-05 | 29.76 | 30.78 | ↑$1.02 (3.43%) | 29.76 | 30.96 | 140.68K |
| 2024-03-04 | 29.12 | 29.94 | ↑$0.82 (2.82%) | 29.11 | 30.56 | 310.46K |
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!