Southside Bancshares (NQ: SBSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	35.59	36.13	35.36	35.65	123,223	-0.30(-0.84%)
Apr 29, 2021	36.75	36.75	35.74	35.95	88,796	-0.13(-0.37%)
Apr 28, 2021	36.72	36.72	36.00	36.08	88,288	-0.20(-0.56%)
Apr 27, 2021	36.36	36.45	35.97	36.29	151,083	+0.23(+0.64%)
Apr 26, 2021	36.29	36.40	35.94	36.05	100,932	+0.22(+0.62%)
Apr 23, 2021	34.48	36.18	34.40	35.83	146,763	+1.97(+5.82%)
Apr 22, 2021	34.39	34.39	33.77	33.86	115,373	-0.36(-1.04%)
Apr 21, 2021	33.53	34.31	33.53	34.22	97,943	+0.75(+2.23%)
Apr 20, 2021	34.42	34.52	33.47	33.47	120,322	-1.12(-3.23%)
Apr 19, 2021	34.79	35.02	34.23	34.59	93,220	-0.12(-0.36%)
Apr 16, 2021	34.81	34.86	34.34	34.71	79,182	+0.25(+0.72%)
Apr 15, 2021	34.54	34.54	33.76	34.47	57,728	+0.00(+0.00%)
Apr 14, 2021	33.98	34.77	33.98	34.47	115,550	+0.42(+1.23%)
Apr 13, 2021	34.59	34.59	33.91	34.05	144,977	-0.67(-1.94%)
Apr 12, 2021	34.62	34.91	34.33	34.72	125,414	+0.42(+1.22%)
Apr 09, 2021	34.32	34.47	33.93	34.31	112,184	+0.24(+0.70%)
Apr 08, 2021	34.34	34.34	33.30	34.07	202,964	-0.15(-0.44%)
Apr 07, 2021	34.47	34.53	33.75	34.22	163,962	-0.01(-0.03%)
Apr 06, 2021	34.37	34.60	33.99	34.23	139,051	-0.22(-0.64%)
Apr 05, 2021	34.49	34.95	33.96	34.45	173,422	+0.27(+0.78%)
Apr 01, 2021	33.99	34.30	33.60	34.18	133,698	-0.01(-0.03%)
Mar 31, 2021	34.63	35.03	33.95	34.19	197,439	-0.58(-1.66%)
Mar 30, 2021	34.65	34.97	34.59	34.77	162,366	+0.26(+0.75%)
Mar 29, 2021	34.97	35.22	34.06	34.51	190,571	-0.72(-2.04%)
Mar 26, 2021	34.70	35.34	34.50	35.23	112,635	+0.73(+2.11%)
Mar 25, 2021	33.59	34.62	33.23	34.50	173,372	+0.88(+2.61%)
Mar 24, 2021	33.67	34.94	33.60	33.62	156,857	+0.29(+0.88%)
Mar 23, 2021	33.94	34.83	33.11	33.33	150,341	-0.92(-2.70%)
Mar 22, 2021	35.06	36.30	33.85	34.25	144,865	-1.23(-3.45%)
Mar 19, 2021	34.35	35.58	34.22	35.48	737,198	+0.49(+1.40%)
Mar 18, 2021	35.05	36.13	34.81	34.99	113,957	+0.13(+0.38%)
Mar 17, 2021	35.01	35.49	34.43	34.86	118,556	-0.07(-0.20%)
Mar 16, 2021	35.24	35.48	34.31	34.93	129,131	-0.33(-0.93%)
Mar 15, 2021	36.45	36.45	34.82	35.26	163,268	-1.34(-3.66%)
Mar 12, 2021	36.51	37.28	36.21	36.60	208,938	+0.33(+0.91%)
Mar 11, 2021	35.97	36.39	35.71	36.27	186,694	+0.29(+0.81%)
Mar 10, 2021	35.27	36.51	34.85	35.97	339,186	+0.78(+2.22%)
Mar 09, 2021	34.63	35.54	33.84	35.19	324,795	+0.21(+0.61%)
Mar 08, 2021	34.18	35.16	33.88	34.98	421,697	+0.81(+2.36%)
Mar 05, 2021	33.62	34.28	33.22	34.17	290,261	+1.16(+3.52%)
Mar 04, 2021	32.88	33.84	32.53	33.01	236,796	+0.34(+1.03%)
Mar 03, 2021	31.81	33.19	31.76	32.67	233,602	+1.12(+3.55%)
Mar 02, 2021	31.89	31.90	31.25	31.55	124,138	-0.20(-0.62%)
Mar 01, 2021	30.93	31.91	30.93	31.75	118,758	+1.05(+3.41%)
Feb 26, 2021	30.80	31.37	30.58	30.70	184,271	-0.35(-1.12%)
Feb 25, 2021	31.89	32.23	30.91	31.05	153,392	-0.58(-1.82%)
Feb 24, 2021	31.72	32.07	31.51	31.62	155,232	+0.16(+0.51%)
Feb 23, 2021	31.03	32.28	30.84	31.46	151,863	+0.48(+1.55%)
Feb 22, 2021	30.45	31.08	30.30	30.98	124,610	+0.67(+2.23%)
Feb 19, 2021	29.94	30.36	29.94	30.31	140,230	+0.42(+1.40%)
Feb 18, 2021	30.11	30.42	29.77	29.89	71,484	-0.27(-0.88%)
Feb 17, 2021	30.12	30.75	30.10	30.16	87,126	-0.30(-0.99%)
Feb 16, 2021	30.49	30.66	30.25	30.46	90,222	+0.06(+0.19%)
Feb 12, 2021	30.55	30.59	30.09	30.40	104,249	-0.00(-0.01%)
Feb 11, 2021	30.10	30.50	29.91	30.41	157,554	+0.22(+0.73%)
Feb 10, 2021	30.11	30.43	29.99	30.19	155,323	-0.06(-0.20%)
Feb 09, 2021	29.85	30.41	29.68	30.25	125,371	+0.34(+1.15%)
Feb 08, 2021	29.22	29.91	29.19	29.91	157,637	+0.59(+2.01%)
Feb 05, 2021	29.21	29.41	28.76	29.32	100,839	+0.03(+0.11%)
Feb 04, 2021	28.59	29.40	28.57	29.29	160,341	+0.81(+2.86%)
Feb 03, 2021	28.50	28.58	27.92	28.47	121,917	-0.05(-0.17%)
Feb 02, 2021	28.43	28.80	28.07	28.52	117,573	+0.52(+1.87%)