Southside Bancshares, Inc. SBSI
NYSE · Vereinigte Staaten · Finanzen
$30,49+0,41 (+1,36 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30,49 | +1,36 % | $30,00 | $30,56 | $29,83 | 212,50K |
| 2026-09-30 | $30,08 | -0,89 % | $30,40 | $30,65 | $30,01 | 182,80K |
| 2026-09-29 | $30,35 | -1,30 % | $30,81 | $30,97 | $30,24 | 130,50K |
| 2026-09-28 | $30,75 | -1,09 % | $31,14 | $31,25 | $30,73 | 109,90K |
| 2026-09-25 | $31,09 | +0,61 % | $31,12 | $31,34 | $30,99 | 122,60K |
| 2026-09-24 | $30,90 | +0,62 % | $31,02 | $31,02 | $30,59 | 114,50K |
| 2026-09-23 | $30,71 | -1,48 % | $31,31 | $31,41 | $30,68 | 162,50K |
| 2026-09-22 | $31,17 | -1,11 % | $31,80 | $31,83 | $31,17 | 169,00K |
| 2026-09-21 | $31,52 | +0,22 % | $31,56 | $31,87 | $31,29 | 175,90K |
| 2026-09-18 | $31,45 | -0,29 % | $31,39 | $31,58 | $31,13 | 322,00K |
| 2026-09-17 | $31,54 | -0,50 % | $32,03 | $32,31 | $31,52 | 91,50K |
| 2026-09-16 | $31,70 | -0,38 % | $31,78 | $32,11 | $31,27 | 144,70K |
| 2026-09-15 | $31,82 | -1,09 % | $32,01 | $32,34 | $31,66 | 192,80K |
| 2026-09-14 | $32,17 | +0,31 % | $32,32 | $33,25 | $31,95 | 124,70K |
| 2026-09-11 | $32,07 | -0,06 % | $32,44 | $32,65 | $31,75 | 81,60K |
| 2026-09-10 | $32,09 | +0,56 % | $31,86 | $32,18 | $31,67 | 76,60K |
| 2026-09-09 | $31,91 | -0,75 % | $32,35 | $32,35 | $31,83 | 119,40K |
| 2026-09-08 | $32,15 | -2,07 % | $32,57 | $33,00 | $32,11 | 104,30K |
| 2026-09-04 | $32,83 | +1,20 % | $32,44 | $32,85 | $32,38 | 100,00K |
| 2026-09-03 | $32,44 | +1,19 % | $32,29 | $32,79 | $32,28 | 112,90K |
| 2026-09-02 | $32,06 | +2,04 % | $31,58 | $32,40 | $31,53 | 133,80K |
| 2026-09-01 | $31,42 | -0,44 % | $31,68 | $31,69 | $31,36 | 137,90K |
| 2026-08-31 | $31,56 | -1,00 % | $31,86 | $31,86 | $31,44 | 90,60K |
| 2026-08-28 | $31,88 | 0,00 % | $32,00 | $32,08 | $31,71 | 90,20K |
| 2026-08-27 | $31,88 | -0,56 % | $31,81 | $31,90 | $31,38 | 114,70K |
| 2026-08-26 | $32,06 | +0,47 % | $32,16 | $32,16 | $31,89 | 125,50K |
| 2026-08-25 | $31,91 | -0,47 % | $32,19 | $32,19 | $31,65 | 94,80K |
| 2026-08-24 | $32,06 | -0,03 % | $32,07 | $32,46 | $31,92 | 117,70K |
| 2026-08-21 | $32,07 | +0,31 % | $32,14 | $32,37 | $31,80 | 110,80K |
| 2026-08-20 | $31,97 | -1,05 % | $31,92 | $32,03 | $31,59 | 140,90K |
| 2026-08-19 | $32,31 | -0,68 % | $32,66 | $32,91 | $32,04 | 163,10K |
| 2026-08-18 | $32,53 | -0,58 % | $32,97 | $32,97 | $32,46 | 78,50K |
| 2026-08-17 | $32,72 | -1,09 % | $33,03 | $33,24 | $32,67 | 120,40K |
| 2026-08-14 | $33,08 | +0,18 % | $32,97 | $33,24 | $32,85 | 113,10K |
| 2026-08-13 | $33,02 | +0,55 % | $33,00 | $33,32 | $32,85 | 107,10K |
| 2026-08-12 | $32,84 | +1,39 % | $32,46 | $32,90 | $32,46 | 123,00K |
| 2026-08-11 | $32,39 | +1,35 % | $32,13 | $32,63 | $32,08 | 99,50K |
| 2026-08-10 | $31,96 | -1,48 % | $32,27 | $32,45 | $31,89 | 96,70K |
| 2026-08-07 | $32,44 | -0,67 % | $32,66 | $32,97 | $32,32 | 116,80K |
| 2026-08-06 | $32,66 | -0,09 % | $32,99 | $33,09 | $32,52 | 123,00K |
| 2026-08-05 | $32,69 | -0,40 % | $32,92 | $33,37 | $32,65 | 140,70K |
| 2026-08-04 | $32,82 | +0,49 % | $32,67 | $32,95 | $32,30 | 124,10K |
| 2026-08-03 | $32,66 | +0,46 % | $32,66 | $33,10 | $32,53 | 122,10K |
| 2026-07-31 | $32,51 | +0,77 % | $32,44 | $32,57 | $31,87 | 126,20K |
| 2026-07-30 | $32,26 | -0,37 % | $32,62 | $32,73 | $32,21 | 111,10K |
| 2026-07-29 | $32,38 | -1,07 % | $32,62 | $32,90 | $32,27 | 131,10K |
| 2026-07-28 | $32,73 | +0,83 % | $32,35 | $33,09 | $32,15 | 132,90K |
| 2026-07-27 | $32,46 | -5,12 % | $32,95 | $34,01 | $31,66 | 432,60K |
| 2026-07-24 | $34,21 | +0,35 % | $34,50 | $34,81 | $33,89 | 243,30K |
| 2026-07-23 | $34,09 | -0,41 % | $33,80 | $34,21 | $33,57 | 137,00K |
| 2026-07-22 | $34,23 | -1,33 % | $34,72 | $34,81 | $33,99 | 109,50K |
| 2026-07-21 | $34,69 | +0,43 % | $34,48 | $34,74 | $34,11 | 147,30K |
| 2026-07-20 | $34,54 | -0,86 % | $34,75 | $35,00 | $34,33 | 109,20K |
| 2026-07-17 | $34,84 | -2,52 % | $35,37 | $35,68 | $34,59 | 192,20K |
| 2026-07-16 | $35,74 | +2,49 % | $35,05 | $36,20 | $35,05 | 177,90K |
| 2026-07-15 | $34,87 | +1,48 % | $34,52 | $35,19 | $34,52 | 138,80K |
| 2026-07-14 | $34,36 | -0,81 % | $34,65 | $34,90 | $34,31 | 98,80K |
| 2026-07-13 | $34,64 | +0,84 % | $34,51 | $34,83 | $34,35 | 91,30K |
| 2026-07-10 | $34,35 | +0,12 % | $34,18 | $34,55 | $34,18 | 84,30K |
| 2026-07-09 | $34,31 | +1,54 % | $33,90 | $34,31 | $33,90 | 129,60K |
| 2026-07-08 | $33,79 | -2,26 % | $34,50 | $34,50 | $33,44 | 105,90K |
| 2026-07-07 | $34,57 | -0,06 % | $34,73 | $34,83 | $34,40 | 113,80K |
| 2026-07-06 | $34,59 | -0,89 % | $34,81 | $35,19 | $34,36 | 132,50K |
| 2026-07-02 | $34,90 | -1,99 % | $35,72 | $35,76 | $34,90 | 115,00K |
| 2026-07-01 | $35,61 | +1,19 % | $35,39 | $35,75 | $35,03 | 136,80K |
| 2026-06-30 | $35,19 | +0,83 % | $34,79 | $35,25 | $34,61 | 111,30K |
| 2026-06-29 | $34,90 | -0,51 % | $34,72 | $35,05 | $34,60 | 170,00K |
| 2026-06-26 | $35,08 | -0,14 % | $35,30 | $35,38 | $34,78 | 616,20K |
| 2026-06-25 | $35,13 | +0,66 % | $34,65 | $35,27 | $34,65 | 111,20K |
| 2026-06-24 | $34,90 | +1,19 % | $34,38 | $35,13 | $34,38 | 148,90K |
| 2026-06-23 | $34,49 | +2,10 % | $33,90 | $34,60 | $33,85 | 121,60K |
| 2026-06-22 | $33,78 | +0,45 % | $33,64 | $34,18 | $33,60 | 127,80K |
| 2026-06-18 | $33,63 | +1,45 % | $33,22 | $34,75 | $32,75 | 290,50K |
| 2026-06-17 | $33,15 | -2,15 % | $33,70 | $33,90 | $32,72 | 100,10K |
| 2026-06-16 | $33,88 | +0,21 % | $34,20 | $34,75 | $33,61 | 125,70K |
| 2026-06-15 | $33,81 | -1,80 % | $34,33 | $34,70 | $33,79 | 86,40K |
| 2026-06-12 | $34,43 | +1,21 % | $34,25 | $34,50 | $32,50 | 124,00K |
| 2026-06-11 | $34,02 | +0,35 % | $34,15 | $34,20 | $33,63 | 99,80K |
| 2026-06-10 | $33,90 | +0,74 % | $33,85 | $34,25 | $33,47 | 100,00K |
| 2026-06-09 | $33,65 | +1,78 % | $33,38 | $34,25 | $33,38 | 108,30K |
| 2026-06-08 | $33,06 | -0,27 % | $33,43 | $33,44 | $32,13 | 73,10K |
| 2026-06-05 | $33,15 | +0,67 % | $32,96 | $33,54 | $32,81 | 91,20K |
| 2026-06-04 | $32,93 | +3,81 % | $32,35 | $32,95 | $32,03 | 96,40K |
| 2026-06-03 | $31,72 | -3,20 % | $32,69 | $32,69 | $31,71 | 91,60K |
| 2026-06-02 | $32,77 | +0,58 % | $32,33 | $32,89 | $32,33 | 57,70K |
| 2026-06-01 | $32,58 | -0,55 % | $32,60 | $33,01 | $32,10 | 93,60K |
| 2026-05-29 | $32,76 | -0,85 % | $33,17 | $33,20 | $32,62 | 78,40K |
| 2026-05-28 | $33,04 | +0,49 % | $32,83 | $33,04 | $32,46 | 52,50K |
| 2026-05-27 | $32,88 | -0,27 % | $33,16 | $33,35 | $32,74 | 73,20K |
| 2026-05-26 | $32,97 | +0,70 % | $32,75 | $33,34 | $32,75 | 64,80K |