Skip to main content

Southside Bancshares (NQ: SBSI )

25.53 -0.44 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 8.349 8.655 8.332 8.572 71,560 +0.21(+2.47%)
Jan 30, 2008 8.564 8.671 8.295 8.365 48,335 -0.24(-2.83%)
Jan 29, 2008 8.849 8.849 8.481 8.609 58,963 -0.17(-1.93%)
Jan 28, 2008 8.382 8.779 8.382 8.779 38,618 +0.40(+4.74%)
Jan 25, 2008 8.704 8.721 8.357 8.382 25,518 -0.07(-0.83%)
Jan 24, 2008 8.890 8.890 8.427 8.452 41,619 -0.45(-5.11%)
Jan 23, 2008 8.221 8.907 8.221 8.907 115,397 +0.51(+6.06%)
Jan 22, 2008 7.960 8.675 7.960 8.398 85,676 +0.14(+1.70%)
Jan 21, 2008 8.427 8.870 8.092 8.258 100,629 +0.00(+0.00%)
Jan 18, 2008 8.427 8.870 8.092 8.258 100,629 -0.36(-4.22%)
Jan 17, 2008 8.795 8.890 8.436 8.622 78,380 -0.16(-1.79%)
Jan 16, 2008 8.502 8.882 8.047 8.779 101,284 +0.27(+3.21%)
Jan 15, 2008 8.192 8.535 8.125 8.506 28,253 +0.03(+0.34%)
Jan 14, 2008 8.278 8.527 8.163 8.477 32,282 +0.30(+3.69%)
Jan 11, 2008 8.572 8.622 8.171 8.175 94,380 -0.45(-5.18%)
Jan 10, 2008 8.134 8.795 8.018 8.622 105,673 +0.38(+4.56%)
Jan 09, 2008 7.836 8.262 7.716 8.245 176,784 +0.41(+5.17%)
Jan 08, 2008 8.055 8.229 7.840 7.840 69,529 -0.19(-2.42%)
Jan 07, 2008 7.906 8.477 7.704 8.034 131,400 +0.18(+2.32%)
Jan 04, 2008 8.088 8.287 7.774 7.853 109,383 -0.36(-4.33%)
Jan 03, 2008 8.245 8.328 8.208 8.208 82,087 -0.00(-0.05%)
Jan 02, 2008 8.378 8.398 8.105 8.212 56,738 -0.25(-2.93%)
Jan 01, 2008 8.390 8.771 8.332 8.460 75,202 +0.00(+0.00%)
Dec 31, 2007 8.390 8.771 8.332 8.460 75,202 +0.02(+0.24%)
Dec 28, 2007 8.762 8.924 8.427 8.440 28,345 -0.37(-4.22%)
Dec 27, 2007 9.201 9.254 8.775 8.812 86,411 -0.56(-5.96%)
Dec 26, 2007 9.411 9.494 9.110 9.370 127,233 -0.05(-0.53%)
Dec 24, 2007 9.201 9.445 9.122 9.420 30,937 +0.26(+2.84%)
Dec 21, 2007 8.890 9.213 8.882 9.159 246,548 +0.46(+5.28%)
Dec 20, 2007 8.787 8.795 8.481 8.700 81,340 -0.02(-0.24%)
Dec 19, 2007 8.510 8.787 8.465 8.721 84,801 -0.04(-0.42%)
Dec 18, 2007 8.303 8.758 8.171 8.758 46,359 +0.57(+6.97%)
Dec 17, 2007 8.187 8.316 8.105 8.187 126,268 -0.07(-0.80%)
Dec 14, 2007 8.576 8.576 8.249 8.254 66,891 -0.30(-3.48%)
Dec 13, 2007 8.357 8.634 8.150 8.551 116,176 +0.13(+1.52%)
Dec 12, 2007 8.481 8.659 8.266 8.423 110,075 +0.23(+2.77%)
Dec 11, 2007 8.704 8.783 8.196 8.196 75,628 -0.45(-5.17%)
Dec 10, 2007 8.667 8.729 8.440 8.642 51,495 +0.02(+0.29%)
Dec 07, 2007 8.754 8.853 8.407 8.618 104,445 -0.14(-1.61%)
Dec 06, 2007 8.233 8.762 8.175 8.758 146,466 +0.50(+6.11%)
Dec 05, 2007 7.952 8.266 7.815 8.254 74,433 +0.49(+6.34%)
Dec 04, 2007 7.753 7.923 7.691 7.762 104,046 -0.10(-1.26%)
Dec 03, 2007 7.873 8.101 7.720 7.861 78,844 -0.06(-0.73%)
Nov 30, 2007 8.452 8.518 7.906 7.919 66,837 -0.40(-4.77%)
Nov 29, 2007 8.510 8.555 8.241 8.316 56,332 -0.20(-2.38%)
Nov 28, 2007 7.964 8.622 7.939 8.518 160,555 +0.63(+8.02%)
Nov 27, 2007 7.753 7.972 7.559 7.886 75,819 +0.17(+2.20%)
Nov 26, 2007 8.221 8.332 7.679 7.716 47,118 -0.51(-6.18%)
Nov 23, 2007 8.068 8.357 7.968 8.225 22,797 +0.24(+2.95%)
Nov 21, 2007 7.927 8.171 7.770 7.989 47,200 +0.03(+0.42%)
Nov 20, 2007 7.790 7.972 7.526 7.956 71,449 +0.15(+1.96%)
Nov 19, 2007 7.993 7.993 7.484 7.803 72,811 -0.29(-3.58%)
Nov 16, 2007 8.249 8.254 8.018 8.092 73,742 -0.15(-1.81%)
Nov 15, 2007 8.382 8.427 8.187 8.241 69,814 -0.15(-1.77%)
Nov 14, 2007 9.002 9.002 8.307 8.390 77,408 -0.54(-6.02%)
Nov 13, 2007 8.378 8.928 8.241 8.928 90,643 +0.65(+7.79%)
Nov 12, 2007 8.427 8.427 8.175 8.283 105,357 -0.14(-1.62%)
Nov 09, 2007 8.485 8.560 8.332 8.419 28,932 -0.02(-0.29%)
Nov 08, 2007 8.159 8.485 7.931 8.444 49,278 +0.41(+5.10%)
Nov 07, 2007 8.196 8.324 7.981 8.034 42,799 -0.28(-3.38%)
Nov 06, 2007 8.361 8.361 8.117 8.316 29,015 -0.04(-0.49%)
Nov 05, 2007 8.200 8.427 8.167 8.357 54,359 +0.11(+1.30%)
Nov 02, 2007 8.527 8.543 8.225 8.249 43,699 -0.02(-0.25%)
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.