Southside Bancshares Inc. Common Stockのデータ

Southside Bancshares Inc. Common Stockの基本情報

名前 Southside Bancshares Inc. Common Stock
ティッカー SBSI
国 United States
上場年 nan
セクター Finance

Southside Bancshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.86 34.39 34.56 34.63 79400.0 34.63
2021-02-12 34.78 34.21 34.73 34.57 91800.0 34.57
2021-02-11 34.67 34.0 34.22 34.57 138600.0 34.57
2021-02-10 34.59 34.1 34.23 34.32 136600.0 34.32
2021-02-09 34.57 33.74 33.94 34.39 110300.0 34.39
2021-02-08 34.0 33.18 33.22 34.0 138700.0 34.0
2021-02-05 33.44 32.7 33.21 33.33 88700.0 33.33
2021-02-04 33.42 32.49 32.5 33.3 141000.0 33.3
2021-02-03 32.49 31.75 32.4 32.37 107200.0 32.37
2021-02-02 32.74 31.91 32.32 32.42 103400.0 32.42
2021-02-01 32.11 31.0 31.37 31.83 117600.0 31.83
2021-01-29 31.95 31.1 31.7 31.37 175800.0 31.37
2021-01-28 32.17 31.5 32.13 31.68 146800.0 31.68
2021-01-27 33.06 30.98 32.31 32.01 149300.0 32.01
2021-01-26 33.36 32.81 33.3 32.96 97100.0 32.96
2021-01-25 33.52 32.48 33.04 33.15 99200.0 33.15
2021-01-22 33.64 32.06 32.54 33.4 103400.0 33.4
2021-01-21 33.39 32.62 33.18 32.95 84700.0 32.95
2021-01-20 33.7 33.1 33.51 33.29 104200.0 33.29
2021-01-19 33.68 32.11 33.51 33.62 131600.0 33.62
2021-01-15 33.49 32.76 33.04 33.25 89900.0 33.25
2021-01-14 33.77 33.11 33.13 33.37 84500.0 33.37
2021-01-13 33.35 32.52 33.34 33.01 78800.0 33.01
2021-01-12 33.87 33.1 33.1 33.48 80800.0 33.48
2021-01-11 33.03 32.24 32.24 32.97 63400.0 32.97
2021-01-08 33.56 32.1 33.41 32.6 135000.0 32.6
2021-01-07 34.29 33.44 33.89 33.46 139800.0 33.46
2021-01-06 34.35 32.33 32.34 33.62 315500.0 33.62
2021-01-05 31.96 31.07 31.07 31.53 109200.0 31.53
2021-01-04 31.41 30.79 31.27 31.09 136000.0 31.09
2020-12-31 31.16 30.51 30.9 31.03 93700.0 31.03
2020-12-30 31.27 30.22 30.95 30.88 54700.0 30.88
2020-12-29 31.09 30.48 31.09 30.77 109100.0 30.77
2020-12-28 31.71 31.03 31.48 31.08 164600.0 31.08
2020-12-24 31.51 30.75 31.51 31.33 31700.0 31.33
2020-12-23 31.39 30.81 30.81 31.3 85700.0 31.3
2020-12-22 31.0 30.46 31.0 30.59 93000.0 30.59
2020-12-21 30.98 30.21 30.6 30.73 141200.0 30.73
2020-12-18 31.8 30.52 31.62 30.69 357300.0 30.69
2020-12-17 31.64 31.07 31.49 31.46 94600.0 31.46
2020-12-16 31.99 31.51 31.81 31.53 151300.0 31.53
2020-12-15 31.85 30.99 31.17 31.71 103900.0 31.71
2020-12-14 31.56 30.85 31.56 30.9 89800.0 30.9
2020-12-11 31.62 31.02 31.33 31.13 76200.0 31.13
2020-12-10 31.5 30.51 30.9 31.41 124300.0 31.41
2020-12-09 31.27 30.75 30.81 30.94 68600.0 30.94
2020-12-08 30.83 30.23 30.23 30.76 64900.0 30.76
2020-12-07 30.76 30.24 30.46 30.62 64300.0 30.62
2020-12-04 30.73 30.21 30.48 30.72 51400.0 30.72
2020-12-03 30.43 29.98 30.26 30.13 44200.0 30.13
2020-12-02 30.42 29.85 29.85 30.28 55500.0 30.28
2020-12-01 30.5 29.73 29.84 30.04 69300.0 30.04
2020-11-30 30.19 29.31 30.0 29.4 102400.0 29.4
2020-11-27 30.65 29.95 30.63 30.26 43900.0 30.26
2020-11-25 31.23 30.48 31.23 30.68 74400.0 30.68
2020-11-24 31.84 31.1 31.12 31.54 150400.0 31.54
2020-11-23 31.27 30.4 31.09 31.11 102400.0 30.74
2020-11-20 31.04 30.22 30.52 30.68 122600.0 30.32
2020-11-19 31.01 30.0 30.58 30.96 97200.0 30.59
2020-11-18 31.94 30.78 31.66 30.8 81200.0 30.43
2020-11-17 31.66 30.28 30.58 31.57 120600.0 31.19
2020-11-16 31.41 30.13 30.23 31.23 101400.0 30.86
2020-11-13 29.75 29.0 29.37 29.6 83700.0 29.25
2020-11-12 29.07 28.27 28.66 29.02 131000.0 28.67
2020-11-11 30.42 28.72 30.42 29.19 77200.0 28.84
2020-11-10 30.59 29.24 29.75 30.2 140600.0 29.84
2020-11-09 29.96 28.12 28.41 29.33 191500.0 28.98
2020-11-06 27.02 26.4 26.8 26.45 95300.0 26.14
2020-11-05 26.61 25.49 25.49 26.53 68000.0 26.21
2020-11-04 27.57 25.61 27.13 25.63 73800.0 25.33
2020-11-03 28.05 27.49 27.56 27.79 76800.0 27.46
2020-11-02 27.83 26.86 27.36 27.25 92700.0 26.93
2020-10-30 27.01 26.23 26.23 26.96 111600.0 26.64
2020-10-29 26.44 25.27 25.86 26.31 75300.0 26.0
2020-10-28 26.36 25.58 25.79 25.85 68100.0 25.54
2020-10-27 27.4 26.42 27.35 26.45 110700.0 26.14
2020-10-26 27.51 26.87 26.87 27.51 89200.0 27.18
2020-10-23 27.99 26.99 27.99 27.35 139300.0 27.02
2020-10-22 26.76 25.89 25.89 26.72 88900.0 26.4
2020-10-21 26.12 25.58 25.58 25.96 44700.0 25.65
2020-10-20 26.29 25.43 25.43 25.9 85800.0 25.59
2020-10-19 25.96 25.44 25.96 25.5 62800.0 25.2
2020-10-16 25.97 25.47 25.51 25.69 51400.0 25.38
2020-10-15 25.89 24.85 24.91 25.88 84200.0 25.57
2020-10-14 25.78 25.13 25.47 25.13 64200.0 24.83
2020-10-13 26.51 25.59 26.43 25.62 66400.0 25.32
2020-10-12 26.62 26.16 26.16 26.57 70200.0 26.25
2020-10-09 26.78 26.06 26.78 26.28 70300.0 25.97
2020-10-08 26.52 26.0 26.23 26.23 83200.0 25.92
2020-10-07 26.25 25.62 25.83 25.95 139300.0 25.64
2020-10-06 26.49 25.69 25.95 25.69 119000.0 25.38
2020-10-05 25.72 25.04 25.07 25.63 87100.0 25.33
2020-10-02 25.08 23.9 24.06 24.99 66200.0 24.69
2020-10-01 24.55 23.96 24.38 24.48 75200.0 24.19
2020-09-30 24.96 24.25 24.55 24.43 118700.0 24.14
2020-09-29 24.56 24.02 24.55 24.53 68500.0 24.24
2020-09-28 24.98 24.26 24.26 24.74 102200.0 24.45
2020-09-25 24.12 23.53 23.53 23.97 71900.0 23.68
2020-09-24 24.26 23.51 23.75 23.79 101000.0 23.51
2020-09-23 24.53 23.66 24.0 23.7 151700.0 23.42
2020-09-22 24.6 23.83 24.3 24.08 115200.0 23.79
2020-09-21 25.55 24.06 25.4 24.26 184800.0 23.97
2020-09-18 26.04 25.35 25.93 25.91 405000.0 25.6
2020-09-17 26.13 25.66 25.75 25.72 98900.0 25.41
2020-09-16 26.4 25.56 25.84 26.1 123100.0 25.79
2020-09-15 26.45 25.57 26.4 25.64 103000.0 25.34
2020-09-14 26.43 26.0 26.11 26.18 111300.0 25.87
2020-09-11 26.33 25.91 26.32 26.1 64400.0 25.79
2020-09-10 26.95 26.12 26.66 26.31 75800.0 26.0
2020-09-09 27.2 26.42 27.2 26.63 84200.0 26.31
2020-09-08 27.73 26.69 27.64 26.88 110800.0 26.56
2020-09-04 28.41 26.89 28.32 27.99 78900.0 27.66
2020-09-03 28.56 27.52 27.65 27.69 92200.0 27.36
2020-09-02 27.69 27.26 27.4 27.46 69400.0 27.13
2020-09-01 27.75 27.35 27.49 27.52 52300.0 27.19
2020-08-31 28.03 27.54 27.93 27.56 84700.0 27.23
2020-08-28 28.69 27.77 28.49 27.98 75600.0 27.65
2020-08-27 28.43 27.79 27.79 28.21 64700.0 27.87
2020-08-26 28.53 27.72 28.53 27.77 59500.0 27.44
2020-08-25 29.03 28.36 28.91 28.68 66200.0 28.34
2020-08-24 28.59 27.75 28.22 28.59 92300.0 28.25
2020-08-21 27.92 27.43 27.47 27.89 142000.0 27.56
2020-08-20 28.02 27.38 27.79 27.68 83000.0 27.35
2020-08-19 28.64 28.11 28.38 28.2 108900.0 27.86
2020-08-18 29.44 28.44 29.44 28.5 92100.0 27.85
2020-08-17 29.73 29.27 29.73 29.49 96600.0 28.82
2020-08-14 29.79 29.14 29.14 29.76 71400.0 29.09
2020-08-13 29.73 29.29 29.62 29.39 67700.0 28.72
2020-08-12 30.64 29.7 30.43 29.85 76300.0 29.17
2020-08-11 30.53 29.7 30.18 29.84 88800.0 29.16
2020-08-10 30.2 29.38 29.38 29.61 87500.0 28.94
2020-08-07 29.32 27.73 27.91 29.31 128000.0 28.65
2020-08-06 28.24 27.65 28.02 28.0 79600.0 27.37
2020-08-05 28.34 27.18 27.52 28.18 153700.0 27.54
2020-08-04 27.3 26.87 27.3 27.23 121700.0 26.61
2020-08-03 27.92 27.31 27.77 27.4 104600.0 26.78
2020-07-31 27.71 27.17 27.48 27.7 174700.0 27.07
2020-07-30 27.78 27.31 27.48 27.67 64100.0 27.04
2020-07-29 28.13 27.25 27.37 28.08 110000.0 27.44
2020-07-28 27.77 27.28 27.28 27.45 81700.0 26.83
2020-07-27 28.04 27.18 28.04 27.45 72400.0 26.83
2020-07-24 28.98 28.19 28.7 28.23 123800.0 27.59
2020-07-23 28.71 27.54 27.54 28.6 178800.0 27.95
2020-07-22 28.99 27.15 28.99 27.6 175200.0 26.98
2020-07-21 27.7 26.43 26.43 27.64 207300.0 27.01
2020-07-20 26.43 25.98 26.03 26.13 124200.0 25.54
2020-07-17 27.03 26.32 26.58 26.36 112500.0 25.76
2020-07-16 27.31 26.55 26.65 26.8 107900.0 26.19
2020-07-15 27.12 26.29 26.38 26.95 128200.0 26.34
2020-07-14 26.64 25.54 26.1 25.87 110100.0 25.28
2020-07-13 26.8 25.68 25.95 26.25 143500.0 25.66
2020-07-10 25.75 24.52 24.52 25.62 122100.0 25.04
2020-07-09 25.52 24.36 25.43 24.45 184400.0 23.9
2020-07-08 26.14 25.11 25.73 25.51 136000.0 24.93
2020-07-07 26.27 25.74 26.25 25.82 123200.0 25.24
2020-07-06 27.18 26.33 27.07 26.53 135300.0 25.93
2020-07-02 27.82 26.38 27.42 26.48 128300.0 25.88
2020-07-01 27.82 26.73 27.68 26.75 138500.0 26.14
2020-06-30 27.92 27.22 27.22 27.72 112400.0 27.09
2020-06-29 27.52 26.55 26.56 27.31 115100.0 26.69
2020-06-26 26.26 25.56 26.24 26.09 382900.0 25.5
2020-06-25 26.77 25.9 25.93 26.71 146200.0 26.11
2020-06-24 26.95 26.1 26.87 26.18 154500.0 25.59
2020-06-23 27.96 27.25 27.89 27.27 135200.0 26.65
2020-06-22 27.75 27.12 27.43 27.51 112200.0 26.89
2020-06-19 28.66 27.22 28.11 27.81 449000.0 27.18
2020-06-18 28.16 27.22 27.22 27.78 130000.0 27.15
2020-06-17 29.12 27.45 28.92 27.51 117600.0 26.89
2020-06-16 29.05 27.96 28.76 28.8 151700.0 28.15
2020-06-15 28.0 26.5 26.51 27.67 136000.0 27.04
2020-06-12 28.44 26.83 28.44 27.57 146200.0 26.95
2020-06-11 28.27 27.16 28.17 27.25 186800.0 26.63
2020-06-10 30.55 29.52 30.55 29.59 138000.0 28.92
2020-06-09 31.24 30.1 30.3 30.7 151100.0 30.0
2020-06-08 31.58 30.68 31.35 30.88 114100.0 30.18
2020-06-05 31.65 30.0 30.5 30.91 159800.0 30.21
2020-06-04 29.46 28.58 29.11 29.23 122400.0 28.57
2020-06-03 29.46 28.29 28.53 28.93 130200.0 28.27
2020-06-02 28.31 27.65 28.07 27.8 132100.0 27.17
2020-06-01 28.52 27.75 28.39 27.77 151100.0 27.14
2020-05-29 28.36 27.39 28.3 28.2 204600.0 27.56
2020-05-28 30.65 28.41 30.65 28.69 232700.0 28.04
2020-05-27 30.11 28.79 29.04 30.03 181700.0 29.35
2020-05-26 28.65 27.92 28.09 28.33 168100.0 27.69
2020-05-22 27.25 26.66 27.18 26.95 71500.0 26.34
2020-05-21 27.52 26.89 27.22 27.0 114500.0 26.39
2020-05-20 27.59 26.37 26.37 27.21 197000.0 26.59
2020-05-19 27.76 26.24 27.55 26.26 189300.0 25.36
2020-05-18 28.09 26.95 27.13 27.84 207800.0 26.89
2020-05-15 26.38 25.38 26.05 26.03 351500.0 25.14
2020-05-14 26.32 25.05 25.9 26.0 204800.0 25.11
2020-05-13 28.16 26.01 27.97 26.35 249100.0 25.45
2020-05-12 29.04 28.11 29.04 28.19 250700.0 27.23
2020-05-11 29.26 28.14 28.92 28.9 189400.0 27.91
2020-05-08 29.29 28.63 28.63 29.21 353000.0 28.21
2020-05-07 29.47 28.0 29.38 28.04 336100.0 27.08
2020-05-06 29.56 28.31 29.47 28.72 153100.0 27.74
2020-05-05 31.6 29.01 29.03 29.46 291700.0 28.45
2020-05-04 29.98 28.96 29.6 29.86 152800.0 28.84
2020-05-01 30.22 29.14 29.76 29.97 144400.0 28.95
2020-04-30 31.8 30.01 31.8 30.41 252300.0 29.37
2020-04-29 32.2 29.8 30.91 32.2 874600.0 31.1
2020-04-28 30.61 29.68 30.19 30.0 159700.0 28.97
2020-04-27 29.77 28.12 28.12 29.39 151300.0 28.39
2020-04-24 28.13 27.23 27.34 27.8 138500.0 26.85
2020-04-23 27.96 27.17 27.38 27.23 169400.0 26.3
2020-04-22 28.98 27.04 28.73 27.28 170400.0 26.35
2020-04-21 28.52 27.59 27.84 28.33 153500.0 27.36
2020-04-20 29.01 27.9 28.01 28.78 141400.0 27.8
2020-04-17 29.58 28.6 28.74 28.92 135800.0 27.93
2020-04-16 28.9 27.21 28.45 27.82 177500.0 26.87
2020-04-15 29.5 28.41 28.6 28.65 146600.0 27.67
2020-04-14 31.14 29.54 31.14 30.04 97300.0 29.01
2020-04-13 31.35 29.88 31.35 30.32 94700.0 29.28
2020-04-09 31.51 29.73 30.0 31.43 171300.0 30.36
2020-04-08 29.88 28.65 29.37 29.4 120700.0 28.4
2020-04-07 30.11 28.59 29.58 28.86 125800.0 27.87
2020-04-06 29.17 28.05 28.49 28.72 166100.0 27.74
2020-04-03 28.67 26.81 28.67 27.3 150300.0 26.37
2020-04-02 29.16 27.1 27.21 28.85 117400.0 27.86
2020-04-01 29.49 27.24 29.34 27.49 218300.0 26.55
2020-03-31 31.24 29.33 29.7 30.39 342000.0 29.35
2020-03-30 30.17 28.56 29.33 30.03 106700.0 29.0
2020-03-27 29.89 28.33 28.38 29.13 137800.0 28.13
2020-03-26 29.68 27.37 28.24 29.52 204100.0 28.51
2020-03-25 29.45 27.85 29.45 27.93 245400.0 26.98
2020-03-24 29.33 27.13 27.85 29.25 308300.0 28.25
2020-03-23 27.0 24.31 25.87 26.46 275600.0 25.56
2020-03-20 28.94 25.52 28.67 25.83 333700.0 24.95
2020-03-19 31.21 27.46 29.97 28.63 388500.0 27.65
2020-03-18 30.59 28.12 28.51 30.18 399200.0 29.15
2020-03-17 29.97 25.12 27.53 29.9 335000.0 28.88
2020-03-16 28.03 23.74 23.74 27.06 261100.0 26.14
2020-03-13 28.75 25.7 26.46 28.74 277200.0 27.76
2020-03-12 27.49 25.02 26.43 25.04 315800.0 24.18
2020-03-11 29.54 27.53 29.22 27.82 265700.0 26.87
2020-03-10 30.3 28.5 30.0 29.99 188200.0 28.96
2020-03-09 30.75 28.89 30.18 28.99 192700.0 28.0
2020-03-06 32.51 31.25 31.5 32.12 164500.0 31.02
2020-03-05 33.48 32.39 33.19 32.72 216100.0 31.6
2020-03-04 33.89 32.64 33.3 33.78 155600.0 32.63
2020-03-03 33.62 32.53 33.6 32.82 158600.0 31.7
2020-03-02 33.61 32.12 32.28 33.56 190100.0 32.41
2020-02-28 33.36 31.62 32.9 32.22 260700.0 31.12
2020-02-27 34.47 33.47 34.18 33.53 252900.0 32.38
2020-02-26 34.71 34.06 34.53 34.24 131800.0 33.07
2020-02-25 35.21 34.09 35.2 34.34 111900.0 33.17
2020-02-24 35.1 34.5 34.61 35.0 186200.0 33.8
2020-02-21 35.72 35.22 35.72 35.3 99400.0 34.09
2020-02-20 36.15 35.66 35.75 35.76 105800.0 34.54
2020-02-19 35.92 35.66 35.86 35.81 79700.0 34.59
2020-02-18 36.3 35.74 36.11 36.01 133600.0 34.48