Southside Bancshares, Inc. SBSI
NYSE · Amerika Birleşik Devletleri · Finans
$31,17+0,68 (+%2,25)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $31,17 | +%2,21 | $30,00 | $31,17 | $31,06 | 2,71K |
| 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 |