Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southside Bancshares (NQ: SBSI )

34.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.513 7.590 7.503 7.590 22,386 +0.08(+1.02%)
Jan 28, 2005 7.688 7.688 7.510 7.513 41,109 -0.25(-3.24%)
Jan 27, 2005 7.929 8.100 7.765 7.765 28,827 -0.13(-1.64%)
Jan 26, 2005 7.824 7.894 7.685 7.894 8,303 +0.21(+2.73%)
Jan 25, 2005 7.838 7.838 7.685 7.685 27,593 -0.14(-1.74%)
Jan 24, 2005 7.831 7.831 7.685 7.821 10,308 +0.14(+1.77%)
Jan 21, 2005 7.866 8.002 7.678 7.685 37,870 -0.20(-2.52%)
Jan 20, 2005 7.901 8.079 7.859 7.884 26,124 -0.21(-2.59%)
Jan 19, 2005 8.083 8.222 7.995 8.093 42,301 +0.04(+0.48%)
Jan 18, 2005 8.111 8.111 8.006 8.055 15,572 +0.07(+0.87%)
Jan 14, 2005 8.065 8.104 7.964 7.985 8,076 -0.01(-0.09%)
Jan 13, 2005 7.891 8.047 7.891 7.992 36,357 -0.09(-1.12%)
Jan 12, 2005 8.030 8.118 7.988 8.083 19,645 +0.05(+0.65%)
Jan 11, 2005 8.016 8.055 7.936 8.030 22,985 -0.03(-0.43%)
Jan 10, 2005 8.051 8.159 7.992 8.065 38,738 -0.06(-0.77%)
Jan 07, 2005 7.936 8.285 7.936 8.128 30,073 +0.09(+1.09%)
Jan 06, 2005 7.957 8.083 7.946 8.041 25,728 +0.08(+1.05%)
Jan 05, 2005 7.925 8.097 7.905 7.957 110,998 -0.05(-0.57%)
Jan 04, 2005 8.013 8.030 7.908 8.002 64,819 +0.09(+1.15%)
Jan 03, 2005 7.960 8.013 7.908 7.912 56,567 -0.07(-0.87%)
Dec 31, 2004 8.083 8.142 7.964 7.981 21,767 -0.14(-1.68%)
Dec 30, 2004 8.048 8.173 8.048 8.118 21,194 -0.02(-0.21%)
Dec 29, 2004 8.135 8.229 8.131 8.135 12,029 -0.07(-0.85%)
Dec 28, 2004 8.170 8.229 8.093 8.205 104,828 +0.00(+0.04%)
Dec 27, 2004 8.271 8.271 8.118 8.201 10,024 -0.02(-0.25%)
Dec 23, 2004 8.187 8.240 8.187 8.222 14,320 +0.01(+0.13%)
Dec 22, 2004 8.397 8.397 8.093 8.212 20,049 -0.08(-0.97%)
Dec 21, 2004 8.334 8.432 8.201 8.292 61,866 +0.16(+1.93%)
Dec 20, 2004 8.118 8.397 8.118 8.135 25,777 -0.10(-1.27%)
Dec 17, 2004 8.292 8.376 8.191 8.240 67,021 -0.07(-0.88%)
Dec 16, 2004 8.620 8.620 8.310 8.313 14,607 -0.20(-2.30%)
Dec 15, 2004 8.296 8.641 8.296 8.509 20,335 -0.09(-1.06%)
Dec 14, 2004 8.606 8.624 8.460 8.599 21,194 +0.03(+0.41%)
Dec 13, 2004 8.519 8.564 8.383 8.564 19,476 +0.14(+1.70%)
Dec 10, 2004 8.344 8.512 8.002 8.421 67,308 +0.01(+0.12%)
Dec 09, 2004 8.135 8.449 8.135 8.411 39,239 +0.15(+1.86%)
Dec 08, 2004 8.041 8.257 7.908 8.257 51,268 +0.33(+4.14%)
Dec 07, 2004 8.379 8.499 7.870 7.929 75,900 -0.47(-5.61%)
Dec 06, 2004 8.585 8.735 8.400 8.400 23,199 -0.34(-3.88%)
Dec 03, 2004 8.662 8.952 8.634 8.739 57,569 -0.17(-1.92%)
Dec 02, 2004 8.893 9.144 8.882 8.910 44,394 -0.23(-2.48%)
Dec 01, 2004 8.589 9.137 8.589 9.137 54,705 +0.40(+4.60%)
Nov 30, 2004 8.536 8.763 8.536 8.735 64,730 -0.13(-1.50%)
Nov 29, 2004 8.641 8.875 8.557 8.868 35,802 +0.25(+2.96%)
Nov 26, 2004 8.484 8.613 8.474 8.613 22,627 +0.18(+2.15%)
Nov 24, 2004 8.351 8.432 8.313 8.432 29,501 +0.15(+1.81%)
Nov 23, 2004 8.079 8.310 8.079 8.282 32,365 +0.22(+2.68%)
Nov 22, 2004 7.995 8.065 7.859 8.065 21,767 +0.18(+2.26%)
Nov 19, 2004 7.789 7.943 7.789 7.887 22,054 +0.00(+0.00%)
Nov 18, 2004 7.828 7.992 7.775 7.887 58,429 +0.06(+0.76%)
Nov 17, 2004 7.594 7.828 7.594 7.828 48,691 +0.35(+4.62%)
Nov 16, 2004 7.507 7.702 7.454 7.482 32,078 -0.19(-2.41%)
Nov 15, 2004 7.552 7.702 7.552 7.667 40,671 -0.06(-0.81%)
Nov 12, 2004 7.510 7.730 7.510 7.730 16,898 +0.09(+1.23%)
Nov 11, 2004 7.308 7.636 7.259 7.636 50,982 +0.33(+4.54%)
Nov 10, 2004 7.143 7.304 7.143 7.304 26,064 +0.13(+1.80%)
Nov 09, 2004 7.280 7.280 7.129 7.175 9,165 -0.01(-0.10%)
Nov 08, 2004 7.122 7.220 7.122 7.182 24,059 +0.01(+0.10%)
Nov 05, 2004 6.983 7.220 6.983 7.175 27,209 +0.06(+0.78%)
Nov 04, 2004 7.053 7.241 7.039 7.119 28,928 -0.03(-0.44%)
Nov 03, 2004 7.084 7.332 7.056 7.150 45,254 +0.18(+2.55%)
Nov 02, 2004 7.105 7.105 6.972 6.972 4,296 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.