Southside Bancshares (NQ: SBSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	27.17	27.22	26.85	27.00	193,031	-0.17(-0.61%)
Jul 30, 2018	27.42	28.01	27.13	27.16	186,155	-0.41(-1.49%)
Jul 27, 2018	28.16	28.27	27.16	27.57	158,626	-0.46(-1.63%)
Jul 26, 2018	27.80	28.24	27.80	28.03	166,364	+0.20(+0.71%)
Jul 25, 2018		27.94	27.58	27.83	105,680	-0.06(-0.20%)
Jul 24, 2018	28.09	28.09	27.75	27.89	96,593	-0.19(-0.67%)
Jul 23, 2018	27.53	28.14	27.53	28.08	198,028	+0.45(+1.62%)
Jul 20, 2018	27.36	27.85	27.18	27.63	157,270	+0.18(+0.66%)
Jul 19, 2018	27.02	27.45	26.94	27.45	131,852	+0.44(+1.63%)
Jul 18, 2018	26.68	27.03	26.68	27.01	86,473	+0.24(+0.91%)
Jul 17, 2018	26.94	27.09	26.70	26.76	73,948	-0.19(-0.70%)
Jul 16, 2018	26.67	26.98	26.63	26.95	94,961	+0.39(+1.48%)
Jul 13, 2018	26.58	26.86	26.49	26.56	107,576	-0.11(-0.41%)
Jul 12, 2018	27.08	27.08	26.50	26.67	116,287	-0.42(-1.54%)
Jul 11, 2018	27.16	27.39	27.02	27.09	96,439	-0.18(-0.66%)
Jul 10, 2018	27.72	27.82	27.13	27.27	97,382	-0.37(-1.34%)
Jul 09, 2018	27.18	27.64	27.18	27.64	162,493	+0.58(+2.15%)
Jul 06, 2018	26.85	27.20	26.77	27.05	118,921	+0.11(+0.41%)
Jul 05, 2018		26.94	26.68	26.94	165,495	+0.21(+0.80%)
Jul 03, 2018		26.73	26.73	26.73	0	-0.08(-0.29%)
Jul 02, 2018	26.42	26.80	26.42	26.81	137,906	+0.29(+1.10%)
Jun 29, 2018	26.62	26.79	26.48	26.52	170,697	+0.06(+0.24%)
Jun 28, 2018	26.56	26.74	26.39	26.46	150,035	-0.08(-0.30%)
Jun 27, 2018	26.98	26.98	26.52	26.53	207,207	-0.43(-1.61%)
Jun 26, 2018	27.22	27.22	26.78	26.97	128,408	-0.12(-0.44%)
Jun 25, 2018	27.21	27.29	26.83	27.09	184,679	-0.25(-0.92%)
Jun 22, 2018	27.41	27.56	27.07	27.34	1,016,435	+0.07(+0.26%)
Jun 21, 2018	27.44	27.49	27.13	27.27	224,247	-0.14(-0.52%)
Jun 20, 2018	27.47	27.56	27.26	27.41	234,484	+0.07(+0.26%)
Jun 19, 2018	27.06	27.50	27.04	27.34	216,330	+0.17(+0.64%)
Jun 18, 2018	27.12	27.42	27.00	27.16	173,103	-0.15(-0.55%)
Jun 15, 2018		27.39	26.94	27.31	345,760	+0.19(+0.70%)
Jun 14, 2018	27.28	27.54	26.82	27.13	220,339	-0.02(-0.09%)
Jun 13, 2018	27.35	27.50	27.02	27.15	378,266	-0.20(-0.72%)
Jun 12, 2018	27.49	27.56	27.20	27.35	123,475	-0.13(-0.46%)
Jun 11, 2018	27.83	27.88	27.37	27.47	167,964	-0.32(-1.16%)
Jun 08, 2018	27.85	27.98	27.66	27.79	256,478	-0.06(-0.20%)
Jun 07, 2018	27.83	28.06	27.42	27.85	400,167	+0.11(+0.40%)
Jun 06, 2018		27.79		27.74	461,591	+0.17(+0.60%)
Jun 05, 2018	27.47	27.57	27.30	27.57	218,191	+0.11(+0.40%)
Jun 04, 2018	27.33	27.48	27.18	27.46	147,771	+0.25(+0.93%)
Jun 01, 2018	27.08	27.31	27.08	27.21	162,895	+0.32(+1.20%)
May 31, 2018	27.02	27.15	26.79	26.89	176,242	-0.11(-0.41%)
May 30, 2018	26.74	27.08	26.70	27.00	165,722	+0.44(+1.66%)
May 29, 2018	26.62	26.80	26.26	26.56	180,629	-0.24(-0.91%)
May 25, 2018		26.80	26.80	26.80	0	-0.07(-0.26%)
May 24, 2018	26.87	27.17	26.49	26.87	96,859	-0.04(-0.15%)
May 23, 2018	26.92	27.07	26.69	26.91	165,319	-0.01(-0.03%)
May 22, 2018	26.87	27.14	26.87	26.92	105,569	+0.13(+0.50%)
May 21, 2018	26.48	26.89	26.46	26.79	113,945	+0.36(+1.36%)
May 18, 2018	26.59	26.59	26.37	26.43	167,539	-0.03(-0.12%)
May 17, 2018	26.41	26.65	26.28	26.46	114,615	+0.07(+0.27%)
May 16, 2018	26.19	26.48	26.06	26.39	144,348	+0.18(+0.69%)
May 15, 2018	25.99	26.35	25.99	26.21	134,126	+0.22(+0.84%)
May 14, 2018	26.24	26.37	25.96	25.99	91,315	-0.26(-0.98%)
May 11, 2018	26.31	26.45	26.18	26.25	90,176	+0.02(+0.09%)
May 10, 2018	26.23	26.40	25.98	26.23	243,352	-0.03(-0.12%)
May 09, 2018	26.42	26.48	26.03	26.26	102,520	-0.04(-0.15%)
May 08, 2018	25.95	26.31	25.62	26.30	166,244	+0.48(+1.84%)
May 07, 2018	25.66	26.13	25.46	25.82	155,179	+0.31(+1.22%)
May 04, 2018	24.98	25.77	24.77	25.51	367,423	+0.16(+0.65%)
May 03, 2018	25.76	25.84	25.09	25.34	434,818	-0.47(-1.81%)
May 02, 2018	26.01	26.16	25.77	25.81	203,780	-0.37(-1.40%)