Southside Bancshares (NQ: SBSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.54	26.77	26.24	26.27	168,957	-0.50(-1.87%)
May 30, 2019	27.20	27.30	26.62	26.77	136,299	-0.36(-1.34%)
May 29, 2019	26.94	27.23	26.83	27.14	142,049	+0.10(+0.39%)
May 28, 2019	27.32	27.35	27.02	27.03	117,451	-0.40(-1.47%)
May 24, 2019	27.27	27.52	27.23	27.44	53,426	+0.39(+1.43%)
May 23, 2019	27.23	27.28	26.86	27.05	147,122	-0.48(-1.76%)
May 22, 2019	27.83	27.89	27.48	27.53	52,592	-0.36(-1.30%)
May 21, 2019	27.94	28.14	27.85	27.90	84,522	-0.05(-0.17%)
May 20, 2019	27.55	28.14	27.55	27.94	165,478	+0.26(+0.95%)
May 17, 2019	27.89	28.18	27.60	27.68	165,094	-0.42(-1.51%)
May 16, 2019	27.86	28.19	27.86	28.10	142,848	+0.38(+1.38%)
May 15, 2019	27.38	27.74	27.07	27.72	125,174	+0.03(+0.12%)
May 14, 2019	27.29	27.88	27.24	27.69	70,427	+0.44(+1.61%)
May 13, 2019	27.84	27.84	27.10	27.25	128,184	-1.00(-3.54%)
May 10, 2019	28.03	28.50	27.79	28.25	117,192	+0.17(+0.60%)
May 09, 2019	28.05	28.22	27.70	28.08	78,243	-0.14(-0.48%)
May 08, 2019	28.30	28.49	28.16	28.22	119,943	-0.10(-0.37%)
May 07, 2019	28.26	28.48	28.06	28.32	128,408	-0.35(-1.23%)
May 06, 2019	28.23	28.76	28.23	28.67	98,940	+0.07(+0.25%)
May 03, 2019	27.95	28.62	27.95	28.60	100,807	+0.66(+2.35%)
May 02, 2019	27.82	28.23	27.76	27.94	92,375	+0.12(+0.43%)
May 01, 2019	28.04	28.31	27.68	27.82	269,528	-0.26(-0.94%)
Apr 30, 2019	28.20	28.54	27.98	28.09	160,962	-0.36(-1.26%)
Apr 29, 2019	27.98	28.62	27.20	28.45	163,444	+0.60(+2.15%)
Apr 26, 2019	27.19	27.87	26.74	27.85	105,560	+0.38(+1.37%)
Apr 25, 2019	27.50	27.57	27.03	27.47	83,930	-0.10(-0.35%)
Apr 24, 2019	27.38	27.71	27.21	27.57	73,397	+0.03(+0.12%)
Apr 23, 2019	26.62	27.58	26.62	27.54	113,232	+0.87(+3.27%)
Apr 22, 2019	27.05	27.06	26.55	26.66	119,289	-0.41(-1.51%)
Apr 18, 2019	27.26	27.46	26.98	27.07	76,543	-0.34(-1.23%)
Apr 17, 2019	27.61	27.61	27.30	27.41	134,134	-0.10(-0.38%)
Apr 16, 2019	27.30	27.66	27.16	27.51	132,070	+0.29(+1.06%)
Apr 15, 2019	27.46	27.53	27.19	27.22	68,490	-0.21(-0.76%)
Apr 12, 2019	27.38	27.58	27.12	27.43	106,561	+0.26(+0.97%)
Apr 11, 2019	27.18	27.38	27.10	27.17	78,625	-0.01(-0.03%)
Apr 10, 2019	26.78	27.19	26.74	27.18	148,332	+0.40(+1.49%)
Apr 09, 2019	27.15	27.32	26.77	26.78	120,624	-0.48(-1.76%)
Apr 08, 2019	27.38	27.38	27.15	27.26	64,120	-0.07(-0.26%)
Apr 05, 2019	27.18	27.38	27.07	27.33	168,596	+0.15(+0.56%)
Apr 04, 2019	26.93	27.22	26.93	27.18	142,716	+0.33(+1.22%)
Apr 03, 2019	27.17	27.34	26.78	26.85	138,169	-0.14(-0.50%)
Apr 02, 2019	27.00	27.15	26.64	26.98	177,050	-0.14(-0.53%)
Apr 01, 2019	26.71	27.16	26.71	27.13	135,586	+0.56(+2.11%)
Mar 29, 2019	26.78	26.86	26.41	26.57	111,688	-0.04(-0.15%)
Mar 28, 2019	26.29	26.62	26.25	26.61	137,838	+0.32(+1.22%)
Mar 27, 2019	26.38	26.45	26.07	26.29	181,987	-0.18(-0.69%)
Mar 26, 2019	25.85	26.50	25.85	26.47	116,005	+0.76(+2.95%)
Mar 25, 2019	25.39	25.77	25.19	25.71	174,835	+0.33(+1.29%)
Mar 22, 2019	26.18	26.21	25.02	25.39	329,938	-0.97(-3.67%)
Mar 21, 2019	26.17	26.85	26.07	26.35	230,755	+0.05(+0.18%)
Mar 20, 2019	27.20	27.30	26.30	26.30	203,790	-0.89(-3.26%)
Mar 19, 2019	27.81	27.81	27.18	27.19	203,802	-0.54(-1.96%)
Mar 18, 2019	27.50	27.83	27.46	27.74	225,178	+0.37(+1.34%)
Mar 15, 2019	27.39	27.82	27.35	27.37	1,106,008	-0.07(-0.26%)
Mar 14, 2019	27.40	27.49	27.10	27.44	131,226	+0.04(+0.15%)
Mar 13, 2019	27.46	27.62	27.35	27.40	114,746	+0.06(+0.20%)
Mar 12, 2019	27.70	27.72	27.18	27.34	190,322	-0.36(-1.30%)
Mar 11, 2019	27.16	27.90	27.16	27.70	193,892	+0.63(+2.33%)
Mar 08, 2019	26.71	27.20	26.67	27.07	99,181	+0.25(+0.92%)
Mar 07, 2019	27.27	27.62	26.74	26.82	131,340	-0.46(-1.67%)
Mar 06, 2019	27.89	28.03	27.14	27.28	138,836	-0.65(-2.32%)
Mar 05, 2019	27.75	27.95	27.45	27.93	104,845	+0.22(+0.78%)
Mar 04, 2019	27.90	28.06	27.65	27.71	127,115	-0.27(-0.97%)