Stockscreener 앱 받기
34.07
0.53%
0.18
시간 외 거래:
34.07
Southside Bancshares Inc 주식 (SBSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-18 | $35.48 | $33.39 | $2.09 | 118,737.0 | +0.53% |
| 2024-09-17 | $34.45 | $33.73 | $0.725 | 88,699.0 | +0.27% |
| 2024-09-16 | $34.19 | $33.26 | $0.93 | 77,691.0 | -0.03% |
| 2024-09-13 | $33.81 | $32.86 | $0.95 | 91,711.0 | +3.30% |
| 2024-09-12 | $32.76 | $32.18 | $0.579 | 109,297.0 | +1.49% |
| 2024-09-11 | $32.50 | $31.68 | $0.825 | 78,428.0 | -1.80% |
| 2024-09-10 | $32.95 | $32.15 | $0.80 | 72,518.0 | +0.18% |
| 2024-09-09 | $32.93 | $32.04 | $0.89 | 100,713.0 | -0.27% |
| 2024-09-06 | $33.44 | $32.62 | $0.82 | 57,580.0 | -1.23% |
| 2024-09-05 | $34.19 | $33.10 | $1.09 | 82,582.0 | -1.42% |
| 2024-09-04 | $33.85 | $33.26 | $0.5949 | 69,418.0 | -0.06% |
| 2024-09-03 | $34.33 | $33.51 | $0.82 | 142,254.0 | -1.31% |
| 2024-08-30 | $34.29 | $33.92 | $0.37 | 66,120.0 | +1.03% |
| 2024-08-29 | $34.36 | $33.48 | $0.875 | 71,405.0 | -0.73% |
| 2024-08-28 | $34.13 | $33.44 | $0.69 | 78,746.0 | +1.67% |
| 2024-08-27 | $33.70 | $33.30 | $0.40 | 52,509.0 | -0.68% |
| 2024-08-26 | $34.25 | $33.62 | $0.625 | 125,651.0 | -0.12% |
| 2024-08-23 | $34.27 | $32.38 | $1.89 | 129,418.0 | +4.77% |
| 2024-08-22 | $32.37 | $31.75 | $0.625 | 84,283.0 | -0.28% |
| 2024-08-21 | $32.39 | $31.86 | $0.53 | 60,574.0 | +1.44% |
| 2024-08-20 | $32.73 | $31.92 | $0.81 | 53,226.0 | -2.44% |
Southside Bancshares Inc 주식 (SBSI) 연도별 가격 이력
이 심층 분석에서는 Southside Bancshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SBSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Southside Bancshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Southside Bancshares Inc 주식 (SBSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $35.48 | $31.68 | $3.80 | 1,208,365.0 | -0.47% |
| 2024-08 | $34.89 | $30.41 | $4.48 | 2,106,755.0 | -2.17% |
| 2024-07 | $36.10 | $26.27 | $9.83 | 2,449,568.0 | +26.73% |
| 2024-06 | $27.70 | $25.30 | $2.40 | 2,277,483.0 | +2.98% |
| 2024-05 | $28.47 | $25.67 | $2.80 | 1,689,344.0 | +0.56% |
| 2024-04 | $29.19 | $26.57 | $2.62 | 2,330,233.0 | -8.79% |
| 2024-03 | $30.96 | $27.14 | $3.82 | 2,897,553.0 | +1.99% |
| 2024-02 | $31.61 | $28.26 | $3.35 | 2,831,940.0 | -8.43% |
| 2024-01 | $33.75 | $29.26 | $4.49 | 2,653,883.0 | -0.06% |
Southside Bancshares Inc 주식 (SBSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.25 | $27.23 | $6.02 | 2,521,428.0 | +14.18% |
| 2023-11 | $30.07 | $26.51 | $3.56 | 2,098,770.0 | +2.73% |
| 2023-10 | $29.29 | $25.71 | $3.58 | 2,366,927.0 | -6.97% |
| 2023-09 | $30.77 | $28.09 | $2.68 | 2,444,536.0 | -4.65% |
| 2023-08 | $34.40 | $29.61 | $4.79 | 2,296,389.0 | -9.36% |
| 2023-07 | $34.09 | $25.38 | $8.71 | 2,780,607.0 | +26.95% |
| 2023-06 | $29.67 | $25.43 | $4.23 | 3,574,827.0 | -1.28% |
| 2023-05 | $32.42 | $26.24 | $6.18 | 3,643,244.0 | -16.48% |
| 2023-04 | $33.87 | $31.42 | $2.45 | 2,280,487.0 | -4.43% |
| 2023-03 | $38.33 | $31.81 | $6.52 | 4,350,694.0 | -13.07% |
| 2023-02 | $40.38 | $37.40 | $2.98 | 1,927,768.0 | +0.82% |
| 2023-01 | $38.00 | $34.87 | $3.13 | 1,670,817.0 | +5.25% |
Southside Bancshares Inc 주식 (SBSI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.61 | $33.85 | $2.76 | 2,365,306.0 | -0.96% |
| 2022-11 | $38.87 | $33.48 | $5.38 | 2,170,314.0 | +6.13% |
| 2022-10 | $38.70 | $31.18 | $7.52 | 2,700,395.0 | -3.17% |
| 2022-09 | $39.32 | $35.30 | $4.02 | 2,926,972.0 | -6.16% |
| 2022-08 | $42.01 | $37.58 | $4.43 | 1,438,550.0 | -5.66% |
| 2022-07 | $40.16 | $35.84 | $4.32 | 1,369,327.0 | +6.73% |
| 2022-06 | $40.85 | $36.04 | $4.81 | 2,301,717.0 | -7.22% |
| 2022-05 | $40.56 | $37.83 | $2.73 | 2,214,952.0 | +2.91% |
| 2022-04 | $41.70 | $38.19 | $3.52 | 2,029,320.0 | -4.02% |
| 2022-03 | $43.16 | $39.44 | $3.72 | 2,383,452.0 | -2.06% |
| 2022-02 | $43.71 | $39.13 | $4.58 | 1,719,314.0 | -0.50% |
| 2022-01 | $44.75 | $40.20 | $4.55 | 1,596,186.0 | +0.19% |
0.18%
자본화:
|
볼륨(24시간):