XNYS
Datos históricos de Southside Bancshares, Inc.
Southside Bancshares, Inc. · SBSI
$30.20
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 1:32:40 UTC
- Variación en el periodo
- +10.02%
- Máximo
- US$36.20
- 16 de julio de 2026
- Mínimo
- US$26.32
- 16 de octubre de 2025
- Volumen medio diario
- 0.13 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 30.54 | 30.54 | 30.15 | 30.20 | −0.89% | 88,411.715 |
| 8 oct 2026 | 30.14 | 30.53 | 29.90 | 30.47 | +1.23% | 154,613.585 |
| 7 oct 2026 | 29.81 | 30.23 | 29.59 | 30.10 | −0.30% | 178,081.554 |
| 6 oct 2026 | 30.56 | 30.75 | 30.13 | 30.19 | −0.79% | 127,568.086 |
| 5 oct 2026 | 30.81 | 30.81 | 30.40 | 30.43 | −0.98% | 162,118.426 |
| 2 oct 2026 | 30.81 | 31.23 | 30.64 | 30.73 | +0.79% | 128,202.147 |
| 1 oct 2026 | 30.00 | 30.56 | 29.83 | 30.49 | +1.36% | 212,498.11 |
| 30 sep 2026 | 30.40 | 30.65 | 30.01 | 30.08 | −0.89% | 182,851.813 |
| 29 sep 2026 | 30.81 | 30.97 | 30.24 | 30.35 | −1.30% | 130,546.957 |
| 28 sep 2026 | 31.14 | 31.25 | 30.73 | 30.75 | −1.09% | 109,929.439 |
| 25 sep 2026 | 31.12 | 31.34 | 30.99 | 31.09 | +0.61% | 122,557.082 |
| 24 sep 2026 | 31.02 | 31.02 | 30.59 | 30.90 | +0.62% | 114,478.154 |
| 23 sep 2026 | 31.31 | 31.41 | 30.68 | 30.71 | −1.48% | 162,517.806 |
| 22 sep 2026 | 31.80 | 31.83 | 31.17 | 31.17 | −1.11% | 169,032.256 |
| 21 sep 2026 | 31.56 | 31.87 | 31.29 | 31.52 | +0.22% | 175,886.127 |
| 18 sep 2026 | 31.39 | 31.58 | 31.13 | 31.45 | −0.29% | 321,996.63 |
| 17 sep 2026 | 32.03 | 32.31 | 31.52 | 31.54 | −0.50% | 91,520.661 |
| 16 sep 2026 | 31.78 | 32.11 | 31.27 | 31.70 | −0.38% | 144,696.494 |
| 15 sep 2026 | 32.01 | 32.34 | 31.66 | 31.82 | −1.09% | 192,790.803 |
| 14 sep 2026 | 32.32 | 33.25 | 31.95 | 32.17 | +0.31% | 124,739.323 |
| 11 sep 2026 | 32.44 | 32.65 | 31.75 | 32.07 | −0.06% | 81,648.543 |
| 10 sep 2026 | 31.86 | 32.18 | 31.67 | 32.09 | +0.56% | 76,642.509 |
| 9 sep 2026 | 32.35 | 32.35 | 31.83 | 31.91 | −0.75% | 119,409.352 |
| 8 sep 2026 | 32.57 | 33.00 | 32.11 | 32.15 | −2.07% | 104,254.172 |
| 4 sep 2026 | 32.44 | 32.85 | 32.38 | 32.83 | +1.20% | 100,044.885 |
| 3 sep 2026 | 32.29 | 32.79 | 32.28 | 32.44 | +1.19% | 113,289.061 |
| 2 sep 2026 | 31.58 | 32.40 | 31.53 | 32.06 | +2.04% | 133,847.985 |
| 1 sep 2026 | 31.68 | 31.69 | 31.36 | 31.42 | −0.44% | 137,938.159 |
| 31 ago 2026 | 31.86 | 31.86 | 31.44 | 31.56 | −1.00% | 90,587.883 |
| 28 ago 2026 | 32.00 | 32.08 | 31.71 | 31.88 | 0.00% | 90,175.989 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.