Southside Bancshares (NQ: SBSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	31.87	32.44	31.75	31.83	139,401	-0.07(-0.22%)
Jul 29, 2021	31.80	32.18	31.56	31.90	101,369	+0.44(+1.40%)
Jul 28, 2021	31.13	31.58	30.54	31.46	141,036	+0.57(+1.86%)
Jul 27, 2021	30.69	31.21	30.49	30.89	109,679	+0.02(+0.06%)
Jul 26, 2021	30.74	31.73	30.56	30.87	149,937	-0.09(-0.29%)
Jul 23, 2021	31.35	32.74	30.92	30.96	169,487	-0.57(-1.79%)
Jul 22, 2021	32.24	32.72	31.44	31.52	93,698	-0.72(-2.22%)
Jul 21, 2021	32.16	32.61	32.06	32.24	92,533	+0.50(+1.59%)
Jul 20, 2021	31.14	32.58	31.13	31.73	166,566	+0.64(+2.07%)
Jul 19, 2021	31.19	31.55	30.81	31.09	129,997	-0.82(-2.57%)
Jul 16, 2021	32.78	32.99	31.86	31.91	118,985	-0.66(-2.03%)
Jul 15, 2021	31.89	32.70	31.89	32.57	91,357	+0.40(+1.24%)
Jul 14, 2021	32.36	32.80	31.87	32.17	76,540	-0.10(-0.30%)
Jul 13, 2021	33.21	33.47	32.18	32.27	107,070	-0.89(-2.69%)
Jul 12, 2021	32.47	33.31	32.28	33.16	146,614	+0.35(+1.08%)
Jul 09, 2021	32.31	32.86	31.87	32.81	112,953	+1.17(+3.71%)
Jul 08, 2021	32.03	32.07	31.37	31.64	184,775	-0.62(-1.92%)
Jul 07, 2021	32.08	32.81	31.90	32.25	201,285	-0.11(-0.33%)
Jul 06, 2021	33.30	33.38	32.01	32.36	120,757	-0.97(-2.91%)
Jul 02, 2021	33.97	33.97	33.32	33.33	90,770	-0.70(-2.05%)
Jul 01, 2021	34.05	34.20	33.73	34.03	103,707	+0.27(+0.78%)
Jun 30, 2021	33.61	35.47	33.57	33.76	108,495	-0.03(-0.08%)
Jun 29, 2021	34.58	34.66	33.79	33.79	77,334	-0.45(-1.32%)
Jun 28, 2021	35.22	35.50	34.18	34.24	170,167	-1.20(-3.39%)
Jun 25, 2021	35.38	35.70	35.18	35.44	576,136	+0.07(+0.20%)
Jun 24, 2021	34.87	35.42	34.55	35.37	87,193	+0.65(+1.88%)
Jun 23, 2021	35.34	35.34	34.72	34.72	169,984	-0.47(-1.33%)
Jun 22, 2021	35.41	35.73	34.64	35.19	82,924	-0.26(-0.72%)
Jun 21, 2021	34.81	35.93	34.63	35.44	145,721	+1.14(+3.32%)
Jun 18, 2021	35.26	35.65	33.99	34.30	368,609	-1.55(-4.31%)
Jun 17, 2021	37.46	37.55	35.74	35.85	183,125	-1.84(-4.87%)
Jun 16, 2021	37.12	37.91	36.72	37.69	106,353	+0.36(+0.97%)
Jun 15, 2021	37.20	37.62	36.71	37.32	77,514	+0.52(+1.42%)
Jun 14, 2021	37.36	37.79	36.55	36.80	128,962	-0.49(-1.33%)
Jun 11, 2021	37.19	37.54	37.07	37.30	101,643	+0.18(+0.48%)
Jun 10, 2021	37.93	38.04	37.11	37.12	59,933	-0.42(-1.11%)
Jun 09, 2021	37.88	37.92	37.51	37.54	90,353	-0.51(-1.35%)
Jun 08, 2021	37.79	38.19	37.45	38.05	66,079	+0.19(+0.51%)
Jun 07, 2021	37.69	37.91	37.31	37.85	80,033	+0.13(+0.35%)
Jun 04, 2021	37.52	37.90	37.28	37.72	92,929	+0.16(+0.42%)
Jun 03, 2021	37.46	37.69	37.10	37.56	123,073	+0.20(+0.54%)
Jun 02, 2021	38.24	38.24	37.22	37.36	143,599	-0.75(-1.97%)
Jun 01, 2021	38.03	38.37	36.77	38.11	172,041	+0.27(+0.72%)
May 28, 2021	37.84	37.84	37.16	37.84	70,968	+0.24(+0.63%)
May 27, 2021	37.43	38.04	37.18	37.60	83,969	+0.46(+1.24%)
May 26, 2021	36.48	37.19	36.45	37.14	85,228	+0.64(+1.74%)
May 25, 2021	37.77	37.99	36.47	36.50	121,561	-1.15(-3.05%)
May 24, 2021	38.07	38.07	37.28	37.65	95,708	-0.23(-0.61%)
May 21, 2021	37.62	38.11	37.41	37.88	162,767	+0.57(+1.51%)
May 20, 2021	37.27	37.36	36.58	37.31	95,694	+0.13(+0.36%)
May 19, 2021	37.14	37.40	36.20	37.18	146,683	-0.11(-0.28%)
May 18, 2021	38.28	38.28	37.29	37.29	96,622	-0.65(-1.71%)
May 17, 2021	37.93	38.21	37.33	37.94	91,623	+0.07(+0.19%)
May 14, 2021	37.80	37.91	37.34	37.87	91,864	+0.28(+0.75%)
May 13, 2021	36.09	37.69	36.09	37.59	196,129	+1.50(+4.15%)
May 12, 2021	36.98	37.47	35.94	36.09	88,177	-0.82(-2.22%)
May 11, 2021	36.39	37.23	36.39	36.91	126,625	-0.17(-0.46%)
May 10, 2021	37.24	37.70	36.95	37.08	150,412	+0.03(+0.09%)
May 07, 2021	36.61	37.17	36.46	37.04	93,330	+0.12(+0.33%)
May 06, 2021	36.22	36.96	35.78	36.92	217,375	+0.60(+1.67%)
May 05, 2021	36.20	36.44	35.93	36.32	72,002	+0.12(+0.34%)
May 04, 2021	35.70	36.30	35.52	36.19	88,947	+0.46(+1.30%)