Southside Bancshares (NQ: SBSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	33.26	34.11	32.91	33.85	202,370	+0.43(+1.28%)
Nov 29, 2022	33.64	33.86	33.39	33.42	75,806	-0.12(-0.36%)
Nov 28, 2022	33.65	33.95	33.34	33.54	79,004	-0.43(-1.26%)
Nov 25, 2022	33.36	34.05	33.20	33.97	36,840	+0.48(+1.45%)
Nov 23, 2022	33.37	33.58	33.19	33.48	109,940	+0.03(+0.08%)
Nov 22, 2022	33.39	33.74	33.32	33.46	95,540	+0.23(+0.70%)
Nov 21, 2022	32.84	33.37	32.84	33.22	112,509	+0.19(+0.59%)
Nov 18, 2022	32.89	33.11	32.76	33.03	114,480	+0.61(+1.88%)
Nov 17, 2022	32.54	32.58	32.19	32.42	82,882	-0.28(-0.85%)
Nov 16, 2022	32.96	33.02	32.61	32.70	105,947	-0.17(-0.50%)
Nov 15, 2022	32.91	33.24	32.78	32.86	160,346	+0.10(+0.31%)
Nov 14, 2022	33.22	33.23	32.72	32.76	105,768	-0.30(-0.92%)
Nov 11, 2022	33.44	35.82	32.97	33.07	144,012	-0.25(-0.75%)
Nov 10, 2022	32.86	33.68	32.86	33.31	110,622	+1.01(+3.14%)
Nov 09, 2022	32.11	32.44	32.11	32.30	97,421	-0.06(-0.20%)
Nov 08, 2022	32.29	32.70	32.19	32.37	137,245	+0.09(+0.29%)
Nov 07, 2022	32.41	32.59	32.24	32.27	104,766	+0.02(+0.06%)
Nov 04, 2022	31.53	32.28	31.52	32.26	94,001	+1.04(+3.34%)
Nov 03, 2022	31.38	31.56	30.86	31.21	92,821	-0.39(-1.22%)
Nov 02, 2022	31.62	32.12	31.44	31.60	162,204	+0.05(+0.15%)
Nov 01, 2022	31.65	31.99	31.43	31.55	124,078	+0.00(+0.00%)
Oct 31, 2022	31.60	32.03	31.09	31.55	210,801	-0.08(-0.26%)
Oct 28, 2022	30.92	31.64	30.69	31.64	202,816	+1.22(+4.00%)
Oct 27, 2022	29.94	31.05	29.94	30.42	169,157	+0.75(+2.52%)
Oct 26, 2022	30.26	30.26	28.75	29.67	231,923	-0.76(-2.48%)
Oct 25, 2022	32.14	32.44	29.54	30.43	282,211	-2.79(-8.41%)
Oct 24, 2022	33.32	33.47	33.00	33.22	225,475	+0.19(+0.59%)
Oct 21, 2022	33.64	33.87	33.00	33.03	140,058	-0.33(-0.99%)
Oct 20, 2022	34.43	34.49	33.30	33.36	102,080	-1.14(-3.31%)
Oct 19, 2022	34.31	34.78	34.07	34.50	114,834	-0.07(-0.21%)
Oct 18, 2022	35.34	35.66	34.37	34.58	194,472	-0.58(-1.65%)
Oct 17, 2022	34.57	35.27	34.57	35.16	116,515	+0.82(+2.39%)
Oct 14, 2022	34.45	34.81	34.18	34.34	88,735	-0.05(-0.13%)
Oct 13, 2022	32.88	34.57	32.81	34.38	93,239	+1.23(+3.70%)
Oct 12, 2022	33.40	33.54	32.98	33.16	73,961	-0.32(-0.96%)
Oct 11, 2022	32.89	33.63	32.81	33.48	129,648	+0.59(+1.79%)
Oct 10, 2022	32.87	33.27	32.83	32.89	88,296	+0.24(+0.73%)
Oct 07, 2022	33.31	33.31	32.64	32.65	114,052	-0.72(-2.15%)
Oct 06, 2022	33.33	33.54	33.09	33.37	70,312	-0.18(-0.55%)
Oct 05, 2022	33.70	33.90	33.24	33.55	71,525	-0.41(-1.22%)
Oct 04, 2022	33.18	34.02	32.92	33.97	108,224	+1.04(+3.16%)
Oct 03, 2022	33.20	33.20	32.70	32.93	101,849	+0.34(+1.05%)
Sep 30, 2022	32.92	33.43	32.53	32.59	139,800	-0.41(-1.23%)
Sep 29, 2022	33.34	33.45	32.82	32.99	138,324	-0.42(-1.27%)
Sep 28, 2022	33.27	33.77	32.94	33.42	257,658	+0.42(+1.28%)
Sep 27, 2022	34.12	34.69	32.97	32.99	131,536	-1.02(-3.01%)
Sep 26, 2022	33.70	34.42	33.70	34.02	119,230	+0.04(+0.11%)
Sep 23, 2022	34.49	34.49	33.82	33.98	179,090	-0.84(-2.41%)
Sep 22, 2022	35.52	35.57	34.67	34.82	74,388	-0.73(-2.05%)
Sep 21, 2022	35.85	36.24	35.41	35.55	94,726	-0.36(-1.00%)
Sep 20, 2022	35.55	36.03	35.21	35.90	85,596	+0.36(+1.01%)
Sep 19, 2022	34.79	35.71	34.13	35.55	119,737	+0.38(+1.07%)
Sep 16, 2022	34.73	35.31	34.14	35.17	670,272	+0.42(+1.22%)
Sep 15, 2022	34.37	34.97	34.37	34.74	105,447	+0.38(+1.10%)
Sep 14, 2022	34.19	34.40	33.98	34.37	134,292	+0.24(+0.70%)
Sep 13, 2022	34.61	35.15	33.88	34.13	128,946	-0.88(-2.50%)
Sep 12, 2022	34.79	35.08	34.67	35.00	100,104	+0.28(+0.80%)
Sep 09, 2022	34.24	34.80	33.99	34.73	105,138	+0.81(+2.39%)
Sep 08, 2022	33.72	34.18	33.31	33.91	101,337	-0.04(-0.11%)
Sep 07, 2022	33.83	34.00	33.32	33.95	119,693	+0.06(+0.19%)
Sep 06, 2022	34.67	34.84	33.46	33.89	165,781	-0.78(-2.26%)
Sep 02, 2022	35.10	35.40	34.35	34.67	93,686	-0.14(-0.40%)