Southside Bancshares (NQ: SBSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	36.39	36.53	35.78	35.98	129,405	-0.44(-1.21%)
Apr 28, 2022	36.08	36.61	35.64	36.42	95,989	+0.66(+1.85%)
Apr 27, 2022	35.92	36.63	35.61	35.76	118,782	-0.25(-0.69%)
Apr 26, 2022	35.80	37.28	35.80	36.01	220,040	+0.13(+0.36%)
Apr 25, 2022	35.78	36.73	35.06	35.88	144,752	-0.28(-0.79%)
Apr 22, 2022	36.57	36.99	36.02	36.16	81,608	-0.61(-1.65%)
Apr 21, 2022	37.03	37.25	36.53	36.77	81,428	-0.03(-0.07%)
Apr 20, 2022	37.07	37.36	36.78	36.79	63,371	-0.21(-0.57%)
Apr 19, 2022	36.23	37.32	36.16	37.01	67,851	+0.81(+2.23%)
Apr 18, 2022	35.84	36.31	35.79	36.20	83,638	+0.17(+0.48%)
Apr 14, 2022	36.57	36.74	36.02	36.02	76,453	-0.53(-1.46%)
Apr 13, 2022	35.90	36.65	35.90	36.56	95,822	+0.65(+1.82%)
Apr 12, 2022	35.98	36.34	35.90	35.90	145,131	-0.01(-0.03%)
Apr 11, 2022	35.95	36.55	35.78	35.91	174,635	+0.05(+0.13%)
Apr 08, 2022	36.24	36.62	35.78	35.87	104,031	-0.36(-0.99%)
Apr 07, 2022	36.52	36.52	35.90	36.23	86,712	-0.36(-0.98%)
Apr 06, 2022	36.62	37.09	36.53	36.58	138,983	-0.22(-0.60%)
Apr 05, 2022	37.06	37.46	36.68	36.80	97,884	-0.37(-0.99%)
Apr 04, 2022	37.82	38.00	36.74	37.17	65,319	-0.49(-1.29%)
Apr 01, 2022	37.65	38.29	37.24	37.66	138,826	+0.17(+0.47%)
Mar 31, 2022	37.65	38.06	37.36	37.48	131,945	-0.20(-0.54%)
Mar 30, 2022	38.19	38.67	37.53	37.69	110,088	-0.66(-1.72%)
Mar 29, 2022	37.58	38.62	37.58	38.35	111,944	+0.52(+1.38%)
Mar 28, 2022	38.23	38.26	37.33	37.82	56,242	-0.11(-0.29%)
Mar 25, 2022	37.28	38.00	37.07	37.93	55,086	+0.70(+1.87%)
Mar 24, 2022	37.13	37.60	36.79	37.24	55,092	+0.19(+0.52%)
Mar 23, 2022	37.74	37.74	36.98	37.04	68,395	-0.85(-2.25%)
Mar 22, 2022	38.01	38.32	37.80	37.90	57,345	+0.17(+0.44%)
Mar 21, 2022	37.95	38.28	37.44	37.73	92,615	+0.08(+0.22%)
Mar 18, 2022	37.87	37.97	37.05	37.65	306,986	-0.11(-0.29%)
Mar 17, 2022	38.60	38.60	37.69	37.76	75,202	-0.61(-1.58%)
Mar 16, 2022	38.15	38.45	37.94	38.36	97,785	+0.53(+1.41%)
Mar 15, 2022	38.61	38.71	37.56	37.83	101,069	-0.61(-1.58%)
Mar 14, 2022	39.11	39.41	38.21	38.44	78,422	-0.25(-0.64%)
Mar 11, 2022	38.42	38.81	37.90	38.69	91,260	+0.48(+1.25%)
Mar 10, 2022	38.14	38.32	37.41	38.21	69,834	+0.17(+0.43%)
Mar 09, 2022	38.13	38.68	37.78	38.04	136,726	+0.46(+1.22%)
Mar 08, 2022	37.44	38.26	37.21	37.58	150,091	+0.41(+1.11%)
Mar 07, 2022	37.56	37.59	36.90	37.17	112,010	-0.51(-1.36%)
Mar 04, 2022	37.89	38.44	37.27	37.69	79,300	-0.84(-2.19%)
Mar 03, 2022	38.50	39.34	38.17	38.53	89,947	+0.21(+0.55%)
Mar 02, 2022	37.05	38.71	37.05	38.32	237,708	+1.75(+4.80%)
Mar 01, 2022	37.86	39.62	36.21	36.57	231,162	-1.71(-4.46%)
Feb 28, 2022	37.59	38.42	37.48	38.27	97,690	+0.07(+0.19%)
Feb 25, 2022	37.35	38.31	37.69	38.20	67,394	+1.08(+2.92%)
Feb 24, 2022	37.02	37.46	35.92	37.12	111,305	-1.01(-2.65%)
Feb 23, 2022	38.63	38.91	37.55	38.13	91,420	-0.27(-0.69%)
Feb 22, 2022	38.54	39.09	37.91	38.39	109,002	-0.27(-0.69%)
Feb 18, 2022				38.66	0	+0.43(+1.13%)
Feb 17, 2022	39.01	39.01	38.22	38.23	75,090	-1.01(-2.57%)
Feb 16, 2022	39.30	39.70	38.90	39.24	81,767	-0.10(-0.26%)
Feb 15, 2022	38.94	39.51	38.75	39.34	82,698	+0.74(+1.91%)
Feb 14, 2022	39.18	39.33	38.37	38.60	86,628	-0.34(-0.87%)
Feb 11, 2022	38.59	39.41	38.38	38.94	86,382	+0.15(+0.40%)
Feb 10, 2022	38.79	39.46	38.41	38.78	131,147	-0.20(-0.51%)
Feb 09, 2022	39.79	39.81	38.85	38.98	121,759	-0.64(-1.61%)
Feb 08, 2022	38.91	39.74	38.91	39.62	167,813	+0.96(+2.47%)
Feb 07, 2022	38.50	38.69	38.31	38.66	97,662	+0.08(+0.21%)
Feb 04, 2022	38.29	38.66	37.90	38.58	75,002	+0.56(+1.49%)
Feb 03, 2022	38.10		37.92	38.02	60,970	-0.19(-0.50%)
Feb 02, 2022	38.28	38.33	37.60	38.21	139,030	+0.17(+0.45%)