Southside Bancshares, Inc. (SBSI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

27.27

-0.40

(-1.45%)

Al cierre: 04:00PM EDT

27.27

0.00

(0.00%)

Fuera de horario:

04:20PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	27.54	27.56	26.80	27.27	27.27	140,000
25 abr 2024	29.01	29.01	27.02	27.67	27.67	157,400
24 abr 2024	28.04	28.53	27.99	28.38	28.38	122,600
23 abr 2024	28.19	28.68	28.19	28.32	28.32	79,600
22 abr 2024	28.06	28.38	27.95	28.15	28.15	95,300
19 abr 2024	27.08	28.23	27.08	28.18	28.18	97,700
18 abr 2024	26.92	27.30	26.83	27.22	27.22	128,100
17 abr 2024	27.14	27.39	26.89	26.96	26.96	81,900
16 abr 2024	26.90	27.09	26.66	26.91	26.91	84,200
15 abr 2024	27.15	27.34	26.76	27.09	27.09	95,100
12 abr 2024	26.79	27.09	26.57	27.01	27.01	83,800
11 abr 2024	27.22	27.22	26.72	26.89	26.89	123,100
10 abr 2024	27.43	27.45	26.78	27.13	27.13	186,000
09 abr 2024	28.12	28.19	27.92	27.98	27.98	66,200
08 abr 2024	27.67	28.20	27.67	28.08	28.08	70,000
05 abr 2024	27.43	27.73	27.43	27.68	27.68	60,300
04 abr 2024	27.77	28.08	27.62	27.66	27.66	123,600
03 abr 2024	27.82	28.14	27.45	27.66	27.66	107,600
02 abr 2024	28.40	28.61	27.88	27.96	27.96	114,000
01 abr 2024	29.19	29.19	28.44	28.73	28.73	84,700
28 mar 2024	29.00	29.32	28.69	29.23	29.23	149,000
27 mar 2024	28.21	29.17	28.08	29.04	29.04	89,200
26 mar 2024	28.52	28.54	27.89	28.08	28.08	65,400
25 mar 2024	28.19	28.51	28.19	28.42	28.42	54,000
22 mar 2024	28.67	28.67	28.06	28.10	28.10	64,100
21 mar 2024	28.72	29.15	28.39	28.55	28.55	127,100
20 mar 2024	27.35	28.76	27.22	28.48	28.48	97,300
19 mar 2024	27.18	27.71	27.18	27.55	27.55	124,900
18 mar 2024	27.55	27.96	27.19	27.28	27.28	132,300
15 mar 2024	27.30	27.89	27.30	27.61	27.61	344,200
14 mar 2024	28.28	28.28	27.14	27.41	27.41	120,600
13 mar 2024	28.35	28.53	28.05	28.25	28.25	86,100
12 mar 2024	28.75	28.75	28.23	28.29	28.29	73,100
11 mar 2024	28.77	28.98	28.43	28.80	28.80	88,300
08 mar 2024	29.14	29.26	28.63	28.84	28.84	117,900
07 mar 2024	29.64	29.80	28.54	28.66	28.66	230,200
06 mar 2024	29.96	30.26	28.73	29.68	29.68	357,500
05 mar 2024	29.76	30.96	29.76	30.78	30.78	140,700
04 mar 2024	29.12	30.56	29.11	29.94	29.94	310,500
01 mar 2024	28.45	28.54	28.02	28.52	28.52	125,400
29 feb 2024	28.92	29.42	28.64	28.66	28.66	99,300
28 feb 2024	28.53	28.80	28.26	28.29	28.29	98,200
27 feb 2024	29.12	29.37	28.69	28.77	28.77	81,300
26 feb 2024	28.82	29.20	28.47	28.97	28.97	138,900
23 feb 2024	28.67	29.16	28.40	28.92	28.92	94,500
22 feb 2024	28.98	29.16	28.39	28.58	28.58	141,300
21 feb 2024	29.57	29.67	29.04	29.12	29.12	108,900
20 feb 2024	29.31	29.68	29.23	29.54	29.54	186,600
16 feb 2024	30.00	30.18	29.39	29.43	29.43	383,200
15 feb 2024	29.51	30.95	29.51	30.65	30.65	138,800
14 feb 2024	29.49	29.73	28.93	29.30	29.30	114,000
14 feb 2024	0.36 Dividendo
13 feb 2024	29.80	30.15	29.07	29.52	29.16	184,100
12 feb 2024	30.21	31.20	30.21	30.86	30.48	127,900
09 feb 2024	29.78	30.35	29.12	30.31	29.94	96,800
08 feb 2024	29.77	29.95	29.49	29.77	29.41	99,800
07 feb 2024	30.03	30.06	29.20	29.81	29.45	124,100
06 feb 2024	29.81	30.31	29.69	29.96	29.59	92,400
05 feb 2024	30.06	30.13	29.59	29.80	29.44	125,200
02 feb 2024	30.48	30.85	30.24	30.39	30.02	151,500
01 feb 2024	31.61	31.61	30.03	30.75	30.38	317,200
31 ene 2024	32.45	32.70	31.29	31.30	30.92	215,500
30 ene 2024	32.66	33.17	32.36	32.97	32.57	220,800
29 ene 2024	31.34	33.75	31.27	32.81	32.41	227,500
26 ene 2024	30.01	31.09	29.38	30.98	30.60	129,300
25 ene 2024	31.76	31.80	30.79	31.03	30.65	110,400
24 ene 2024	31.40	31.62	31.12	31.20	30.82	87,400
23 ene 2024	31.85	31.87	31.07	31.07	30.69	114,100
22 ene 2024	30.66	31.77	30.66	31.75	31.36	115,000
19 ene 2024	30.31	30.67	29.86	30.66	30.29	96,500
18 ene 2024	30.06	30.57	29.81	30.10	29.73	85,100
17 ene 2024	29.26	30.04	29.26	30.01	29.64	112,900
16 ene 2024	29.50	29.80	29.47	29.79	29.43	108,500
12 ene 2024	30.27	30.52	29.44	30.02	29.65	93,900
11 ene 2024	30.51	30.51	29.32	29.95	29.58	133,700
10 ene 2024	30.61	30.83	30.50	30.80	30.42	121,200
09 ene 2024	30.66	30.93	30.23	30.77	30.39	96,500
08 ene 2024	31.07	31.32	30.74	31.10	30.72	64,300
05 ene 2024	30.87	31.36	30.87	31.24	30.86	121,200
04 ene 2024	31.17	31.52	30.98	31.12	30.74	97,600
03 ene 2024	31.59	31.65	31.02	31.12	30.74	151,900
02 ene 2024	31.05	31.78	31.04	31.74	31.35	150,700
29 dic 2023	32.12	32.20	31.02	31.32	30.94	98,500
28 dic 2023	32.41	32.51	32.10	32.12	31.73	60,200
27 dic 2023	32.61	32.75	32.34	32.50	32.10	67,200
26 dic 2023	32.32	32.83	31.82	32.65	32.25	81,500
22 dic 2023	32.10	32.80	32.06	32.12	31.73	100,200
21 dic 2023	32.16	32.22	31.70	32.10	31.71	95,100
20 dic 2023	32.29	33.25	31.93	31.96	31.57	145,300
19 dic 2023	31.96	32.55	31.80	32.26	31.87	110,400
18 dic 2023	32.14	32.21	31.33	31.71	31.32	98,400
15 dic 2023	32.39	32.39	31.50	31.79	31.40	394,000
14 dic 2023	32.40	33.20	30.61	32.03	31.64	167,700
13 dic 2023	29.90	31.66	29.58	31.55	31.17	233,900
12 dic 2023	30.16	30.21	29.85	29.89	29.53	74,300
11 dic 2023	30.27	30.27	30.00	30.20	29.83	78,600
08 dic 2023	30.34	30.67	30.06	30.39	30.02	87,600
07 dic 2023	29.88	30.26	29.50	30.26	29.89	98,800
06 dic 2023	29.59	30.39	29.56	29.66	29.30	123,600
05 dic 2023	29.44	29.87	29.26	29.36	29.00	61,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Southside Bancshares, Inc. (SBSI)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)