Southside Bancshares (NQ: SBSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	33.56	33.69	33.34	33.52	83,487	-0.11(-0.33%)
Dec 29, 2022	33.18	33.79	33.18	33.63	76,895	+0.51(+1.55%)
Dec 28, 2022	33.52	33.77	33.12	33.12	48,502	-0.47(-1.39%)
Dec 27, 2022	33.17	33.61	33.02	33.59	59,418	+0.49(+1.49%)
Dec 23, 2022	32.77	33.15	32.75	33.09	46,712	+0.29(+0.88%)
Dec 22, 2022	32.59	32.80	32.38	32.80	77,711	+0.05(+0.14%)
Dec 21, 2022	32.39	32.83	32.38	32.76	81,675	+0.41(+1.27%)
Dec 20, 2022	31.97	32.95	31.82	32.35	95,768	+0.18(+0.55%)
Dec 19, 2022	31.96	32.39	31.90	32.17	146,749	+0.07(+0.23%)
Dec 16, 2022	31.66	32.43	31.66	32.10	423,679	+0.32(+1.00%)
Dec 15, 2022	32.44	32.44	31.53	31.78	136,765	-0.71(-2.18%)
Dec 14, 2022	32.62	33.03	32.26	32.49	217,513	+0.12(+0.37%)
Dec 13, 2022	32.82	33.45	32.23	32.37	255,103	-0.18(-0.54%)
Dec 12, 2022	32.56	32.79	32.31	32.54	84,240	+0.00(+0.00%)
Dec 09, 2022	32.43	32.86	31.88	32.54	48,688	-0.14(-0.43%)
Dec 08, 2022	32.58	32.94	32.32	32.68	121,165	+0.32(+0.98%)
Dec 07, 2022	32.15	32.45	32.01	32.37	106,082	-0.02(-0.06%)
Dec 06, 2022	32.55	32.55	31.85	32.39	139,936	+0.08(+0.26%)
Dec 05, 2022	33.40	33.40	31.86	32.30	123,274	-1.19(-3.56%)
Dec 02, 2022	33.30	33.66	32.60	33.49	78,147	-0.03(-0.08%)
Dec 01, 2022	34.10	34.10	33.32	33.52	87,959	-0.33(-0.96%)
Nov 30, 2022	33.26	34.11	32.91	33.85	202,366	+0.43(+1.28%)
Nov 29, 2022	33.64	33.86	33.39	33.42	75,805	-0.12(-0.36%)
Nov 28, 2022	33.65	33.95	33.34	33.54	79,002	-0.43(-1.26%)
Nov 25, 2022	33.36	34.05	33.20	33.97	36,839	+0.48(+1.45%)
Nov 23, 2022	33.37	33.58	33.20	33.48	109,938	+0.03(+0.08%)
Nov 22, 2022	33.39	33.74	33.32	33.46	95,538	+0.23(+0.70%)
Nov 21, 2022	32.85	33.37	32.85	33.22	112,507	+0.19(+0.59%)
Nov 18, 2022	32.89	33.11	32.76	33.03	114,478	+0.61(+1.88%)
Nov 17, 2022	32.54	32.58	32.19	32.42	82,881	-0.28(-0.85%)
Nov 16, 2022	32.96	33.02	32.61	32.70	105,945	-0.17(-0.50%)
Nov 15, 2022	32.91	33.24	32.78	32.86	160,343	+0.10(+0.31%)
Nov 14, 2022	33.22	33.23	32.72	32.76	105,766	-0.30(-0.92%)
Nov 11, 2022	33.44	35.82	32.97	33.07	144,010	-0.25(-0.75%)
Nov 10, 2022	32.86	33.68	32.86	33.32	110,620	+1.01(+3.14%)
Nov 09, 2022	32.11	32.44	32.11	32.30	97,419	-0.06(-0.20%)
Nov 08, 2022	32.29	32.70	32.19	32.37	137,242	+0.09(+0.29%)
Nov 07, 2022	32.41	32.59	32.24	32.27	104,764	+0.02(+0.06%)
Nov 04, 2022	31.53	32.28	31.52	32.26	94,000	+1.04(+3.34%)
Nov 03, 2022	31.38	31.56	30.86	31.21	92,819	-0.39(-1.22%)
Nov 02, 2022	31.62	32.12	31.44	31.60	162,201	+0.05(+0.15%)
Nov 01, 2022	31.65	31.99	31.44	31.56	124,076	+0.00(+0.00%)
Oct 31, 2022	31.60	32.03	31.09	31.56	210,797	-0.08(-0.26%)
Oct 28, 2022	30.92	31.64	30.69	31.64	202,812	+1.22(+4.00%)
Oct 27, 2022	29.94	31.05	29.94	30.42	169,154	+0.75(+2.52%)
Oct 26, 2022	30.27	30.27	28.74	29.68	231,918	-0.76(-2.48%)
Oct 25, 2022	32.15	32.44	29.54	30.43	282,206	-2.79(-8.40%)
Oct 24, 2022	33.32	33.47	33.00	33.22	225,471	+0.19(+0.59%)
Oct 21, 2022	33.64	33.87	33.00	33.03	140,056	-0.33(-0.99%)
Oct 20, 2022	34.43	34.49	33.30	33.36	102,078	-1.14(-3.31%)
Oct 19, 2022	34.31	34.78	34.07	34.50	114,832	-0.07(-0.21%)
Oct 18, 2022	35.34	35.67	34.37	34.58	194,468	-0.58(-1.65%)
Oct 17, 2022	34.57	35.27	34.57	35.16	116,513	+0.82(+2.39%)
Oct 14, 2022	34.45	34.81	34.18	34.34	88,734	-0.05(-0.13%)
Oct 13, 2022	32.88	34.57	32.81	34.38	93,237	+1.23(+3.70%)
Oct 12, 2022	33.40	33.54	32.98	33.16	73,959	-0.32(-0.96%)
Oct 11, 2022	32.89	33.63	32.81	33.48	129,645	+0.59(+1.79%)
Oct 10, 2022	32.87	33.27	32.83	32.89	88,294	+0.24(+0.73%)
Oct 07, 2022	33.32	33.32	32.64	32.65	114,050	-0.72(-2.15%)
Oct 06, 2022	33.33	33.54	33.09	33.37	70,310	-0.18(-0.55%)
Oct 05, 2022	33.70	33.91	33.24	33.56	71,523	-0.41(-1.22%)
Oct 04, 2022	33.18	34.03	32.92	33.97	108,222	+1.04(+3.16%)