Southside Bancshares Inc【SBSI】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NYSE
Southside Bancshares Inc (SBSI)
Southside Bancshares Inc (SBSI) 과거

Southside Bancshares Inc (SBSI)

31.395

0.115

( 0.37% )

업데이트: 23:36:29

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.155	0.496158770807	31.24	32.39	31.1207	81342	31.6627178	CS
4	-0.945	-2.92207792208	32.34	33.14	30.36	102033	31.77850681	CS
12	-4.325	-12.10806271	35.72	36.04	29.475	120420	32.56643583	CS
26	-4.655	-12.9126213592	36.05	38	29.475	119365	32.89777168	CS
52	-4.655	-12.9126213592	36.05	38	29.475	119365	32.89777168	CS
156	-4.655	-12.9126213592	36.05	38	29.475	119365	32.89777168	CS
260	-4.655	-12.9126213592	36.05	38	29.475	119365	32.89777168	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576400	31.28	-0.37	-1.17	31.97	32.314999	31.25	68683
1739490000	31.65	0.35	1.12	31.57	31.71	31.1207	84986
1739403600	31.3	-1.07	-3.31	31.78	31.78	31.29	87917
1739317200	32.369999	0.95	3.02	31.24	32.39	31.17	83780
1739230800	31.42	-0.3	-0.95	31.8	31.815	31.29	82716
1738971600	31.72	-0.6	-1.86	32.39	32.5082	31.4	107252
1738885200	32.32	0.16	0.50	32.34	32.515	32.02	78933
1738798800	32.159999	0.36	1.13	32.02	32.18	31.49	83353
1738712400	31.8	0.9	2.91	30.94	31.86	30.84	81840
1738626000	30.9	-0.53	-1.69	30.76	31.28	30.36	118371
1738366800	31.43	0.01	0.03	31.27	31.95	31.25	209562
1738280400	31.42	-0.01	-0.03	31.64	32.049999	31.142	104351
1738194000	31.43	-1.26	-3.85	32.81	32.81	30.8	161177
1738107600	32.689999	-0.08	-0.24	32.57	33.14	32.43	110222
1738021200	32.77	0.69	2.15	32.34	32.99	31.85	93379
1737762000	32.08	0.26	0.82	31.41	32.15	31.41	75138
1737675600	31.82	0	0.00	31.82	31.82	31.82	0
1737589200	31.82	-0.42	-1.30	31.94	32.13	31.71	100892
1737502800	32.24	0.16	0.50	32.34	32.909999	32.22	104049
1737157200	32.08	0.28	0.88	32.119999	32.299999	31.7	128589
1737070800	31.8	-0.31	-0.97	32.07	32.075	31.4401	133328
1736984400	32.11	0.71	2.26	32.619999	32.619999	31.88	121215
1736898000	31.4	1.19	3.94	30.05	31.42	30.05	102148
1736811600	30.21	0.23	0.77	29.64	30.23	29.64	120468
1736552400	29.98	-0.77	-2.50	30.18	30.32	29.475	186854
1736379600	30.75	0	0.00	30.52	30.79	30.33	73152
1736293200	30.75	-0.37	-1.19	31.19	31.43	30.48	121056
1736206800	31.12	-0.1	-0.32	31.48	31.62	31	136035
1735947600	31.22	0.19	0.61	31.05	31.4243	30.56	81635
1735861200	31.03	-0.73	-2.30	32.06	32.159999	30.99	96608
1735688400	31.76	0.09	0.28	31.94	32.1331	31.58	67509
1735602000	31.67	-0.14	-0.44	31.64	31.93	31.375	76239
1735342800	31.81	-0.48	-1.49	32.03	32.32	31.4101	80708
1735256400	32.29	0	0.00	32	32.4	31.93	57214
1735077840	32.29	0.28	0.87	32.009999	32.31	31.82	51898
1734997200	32.009999	-0.25	-0.77	32.009999	32.39	31.73	128214
1734738000	32.259999	0.12	0.37	31.84	32.869999	31.84	798252
1734651600	32.14	-0.39	-1.20	33.009999	33.39	32.009999	179155
1734565200	32.53	-1.99	-5.76	34.75	34.86	32.384999	235554
1734478800	34.52	-1.11	-3.12	35.59	35.77	34.48	118436
1734392400	35.63	0.47	1.34	35.17	35.66	35.005	131725
1734133200	35.16	-0.08	-0.23	35.24	35.53	34.69	147321
1734046800	35.24	-0.26	-0.73	35.36	35.445	35	110531
1733960400	35.5	0.4	1.14	35.76	35.99	35.21	111154
1733874000	35.1	0.14	0.40	34.93	35.7	34.605	122340
1733787600	34.96	0.08	0.23	35.03	35.35	34.8541	95802
1733528400	34.88	0.05	0.14	35.13	35.2	34.62	76793
1733442000	34.83	-0.14	-0.40	35.18	35.6262	34.74	85975
1733355600	34.97	0.53	1.54	34.56	35.06	34.36	84638
1733269200	34.44	-0.63	-1.80	35.18	35.38	34.41	79069
1733182800	35.07	-0.05	-0.14	35.23	35.52	34.69	141750
1732917840	35.12	-0.09	-0.26	35.65	35.65	34.94	75362
1732750800	35.21	-0.27	-0.76	36.01	36.04	35.18	86084
1732664400	35.48	-0.51	-1.42	35.72	35.8791	35.37	102864
1732578000	35.99	0.03	0.08	36.26	37.325	35.99	214769
1732318800	35.96	0.98	2.80	35.14	35.98	35.04	117258
1732232400	34.98	-0.14	-0.40	34.83	35.59	34.71	94837
1732146000	35.12	-0.09	-0.26	35.2	35.2	34.725	70345
1732059600	35.21	-0.19	-0.54	34.93	35.675	34.93	90921
1731973200	35.4	-0.49	-1.37	36.09	36.09	35.305	92779

Southside Bancshares

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관