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, 2011 9.767 10.34 9.523 10.28 528,957 +0.55(+5.67%)
Jan 28, 2011 9.907 10.03 9.676 9.729 121,335 -0.30(-3.01%)
Jan 27, 2011 9.974 10.08 9.739 10.03 29,655 +0.02(+0.19%)
Jan 26, 2011 9.931 10.07 9.897 10.01 52,931 +0.13(+1.31%)
Jan 25, 2011 9.527 9.911 9.527 9.883 65,338 +0.30(+3.16%)
Jan 24, 2011 9.580 9.686 9.532 9.580 38,331 -0.00(-0.05%)
Jan 21, 2011 9.585 9.667 9.547 9.585 79,231 +0.05(+0.50%)
Jan 20, 2011 9.609 9.700 9.507 9.537 47,504 -0.12(-1.19%)
Jan 19, 2011 10.08 10.08 9.652 9.652 58,911 -0.41(-4.10%)
Jan 18, 2011 10.07 10.11 9.921 10.07 82,185 +0.01(+0.10%)
Jan 14, 2011 9.868 10.08 9.859 10.06 78,529 +0.16(+1.60%)
Jan 13, 2011 10.06 10.14 9.796 9.897 110,741 -0.15(-1.53%)
Jan 12, 2011 10.06 10.09 9.991 10.05 40,504 +0.07(+0.72%)
Jan 11, 2011 9.887 9.988 9.868 9.979 54,469 +0.11(+1.12%)
Jan 10, 2011 9.763 9.916 9.648 9.868 58,784 +0.02(+0.24%)
Jan 07, 2011 9.935 9.935 9.676 9.844 79,562 -0.08(-0.82%)
Jan 06, 2011 9.959 10.00 9.839 9.926 54,588 -0.06(-0.62%)
Jan 05, 2011 9.959 10.01 9.839 9.988 113,008 +0.04(+0.39%)
Jan 04, 2011 10.29 10.29 9.916 9.950 82,860 -0.36(-3.45%)
Jan 03, 2011 10.23 10.43 10.16 10.31 80,625 +0.19(+1.90%)
Dec 31, 2010 10.35 10.45 10.11 10.11 36,379 -0.24(-2.27%)
Dec 30, 2010 10.22 10.45 10.22 10.35 27,434 +0.07(+0.65%)
Dec 29, 2010 10.38 10.43 10.28 10.28 17,192 -0.10(-0.97%)
Dec 28, 2010 10.37 10.46 10.34 10.38 32,032 +0.01(+0.14%)
Dec 27, 2010 10.24 10.37 10.13 10.37 76,358 +0.12(+1.22%)
Dec 23, 2010 10.31 10.34 10.19 10.24 21,190 -0.08(-0.74%)
Dec 22, 2010 10.33 10.35 10.19 10.32 84,200 +0.04(+0.42%)
Dec 21, 2010 9.979 10.31 9.911 10.28 47,235 +0.31(+3.08%)
Dec 20, 2010 10.28 10.30 9.647 9.969 97,903 -0.29(-2.85%)
Dec 17, 2010 10.29 10.35 10.25 10.26 146,101 -0.03(-0.33%)
Dec 16, 2010 10.20 10.34 10.14 10.30 63,976 +0.09(+0.89%)
Dec 15, 2010 10.25 10.31 10.18 10.20 68,024 -0.03(-0.28%)
Dec 14, 2010 10.30 10.31 10.11 10.23 99,580 -0.01(-0.14%)
Dec 13, 2010 10.32 10.32 10.19 10.25 119,962 -0.05(-0.47%)
Dec 10, 2010 10.27 10.31 10.18 10.30 50,536 +0.09(+0.85%)
Dec 09, 2010 10.32 10.32 10.18 10.21 74,699 -0.03(-0.28%)
Dec 08, 2010 10.30 10.32 10.21 10.24 40,958 -0.06(-0.61%)
Dec 07, 2010 10.24 10.36 10.13 10.30 65,309 +0.11(+1.04%)
Dec 06, 2010 10.19 10.22 10.07 10.19 33,130 +0.03(+0.33%)
Dec 03, 2010 10.14 10.20 10.06 10.16 41,245 -0.04(-0.38%)
Dec 02, 2010 10.20 10.25 10.10 10.20 67,370 -0.04(-0.38%)
Dec 01, 2010 10.22 10.30 10.07 10.24 102,053 +0.20(+1.96%)
Nov 30, 2010 10.08 10.16 9.964 10.04 82,306 -0.11(-1.04%)
Nov 29, 2010 9.969 10.16 9.940 10.15 40,698 +0.15(+1.49%)
Nov 26, 2010 9.974 10.06 9.931 9.998 20,105 -0.04(-0.43%)
Nov 24, 2010 9.830 10.04 10.04 10.04 48,648 +0.26(+2.65%)
Nov 23, 2010 9.801 9.873 9.715 9.782 49,602 -0.10(-0.97%)
Nov 22, 2010 9.623 9.887 9.609 9.878 68,616 +0.20(+2.05%)
Nov 19, 2010 9.448 9.680 9.386 9.680 83,740 +0.25(+2.61%)
Nov 18, 2010 9.471 9.566 9.405 9.433 64,562 +0.01(+0.10%)
Nov 17, 2010 9.367 9.443 9.192 9.424 71,049 +0.06(+0.66%)
Nov 16, 2010 9.362 9.400 9.197 9.362 64,148 -0.07(-0.75%)
Nov 15, 2010 9.419 9.566 9.400 9.433 28,201 +0.09(+0.96%)
Nov 12, 2010 9.372 9.471 9.320 9.343 48,901 -0.13(-1.35%)
Nov 11, 2010 9.358 9.571 9.291 9.471 57,582 +0.00(+0.00%)
Nov 10, 2010 9.372 9.471 9.296 9.471 82,204 +0.13(+1.42%)
Nov 09, 2010 9.310 9.438 9.239 9.339 60,300 -0.01(-0.15%)
Nov 08, 2010 9.362 9.362 9.144 9.353 41,745 -0.06(-0.65%)
Nov 05, 2010 9.471 9.471 9.197 9.414 70,894 -0.05(-0.55%)
Nov 04, 2010 9.135 9.471 9.107 9.466 149,562 +0.42(+4.66%)
Nov 03, 2010 8.889 9.045 8.879 9.045 49,140 +0.15(+1.70%)
Nov 02, 2010 8.936 9.012 8.770 8.893 124,345 +0.05(+0.59%)
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.