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

Southside Bancshares (NQ: SBSI )

32.77 -0.09 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2003 5.836 5.836 5.723 5.736 32,768 -0.05(-0.86%)
Oct 30, 2003 5.756 5.786 5.719 5.786 43,871 +0.03(+0.52%)
Oct 29, 2003 5.370 5.756 5.363 5.756 189,143 +0.46(+8.73%)
Oct 28, 2003 5.335 5.407 5.274 5.294 54,578 -0.04(-0.69%)
Oct 27, 2003 5.393 5.393 5.310 5.330 29,773 -0.06(-1.05%)
Oct 24, 2003 5.526 5.526 5.357 5.387 12,029 -0.19(-3.40%)
Oct 23, 2003 5.420 5.596 5.387 5.576 37,893 +0.15(+2.82%)
Oct 22, 2003 5.515 5.526 5.410 5.423 30,073 -0.07(-1.27%)
Oct 21, 2003 5.536 5.623 5.493 5.493 11,728 -0.03(-0.48%)
Oct 20, 2003 5.493 5.560 5.490 5.520 15,060 +0.03(+0.55%)
Oct 17, 2003 5.636 5.636 5.490 5.490 15,584 -0.12(-2.19%)
Oct 16, 2003 5.493 5.613 5.520 5.613 12,029 +0.12(+2.18%)
Oct 15, 2003 5.653 5.653 5.493 5.493 10,225 -0.02(-0.42%)
Oct 14, 2003 5.620 5.620 5.513 5.516 25,863 -0.10(-1.83%)
Oct 13, 2003 5.511 5.653 5.511 5.620 17,593 +0.10(+1.81%)
Oct 10, 2003 5.516 5.536 5.470 5.520 18,143 -0.06(-1.13%)
Oct 09, 2003 5.666 5.703 5.457 5.583 33,983 -0.02(-0.42%)
Oct 08, 2003 5.659 5.689 5.607 5.607 24,245 -0.06(-1.11%)
Oct 07, 2003 5.666 5.673 5.653 5.669 14,134 +0.00(+0.00%)
Oct 06, 2003 5.666 5.669 5.653 5.669 10,826 +0.00(+0.00%)
Oct 03, 2003 5.673 5.756 5.653 5.669 23,051 +0.00(+0.00%)
Oct 02, 2003 5.620 5.736 5.620 5.669 24,678 +0.03(+0.59%)
Oct 01, 2003 5.513 5.869 5.513 5.636 108,010 +0.06(+1.01%)
Sep 30, 2003 5.373 5.586 5.373 5.580 27,403 +0.21(+3.89%)
Sep 29, 2003 5.536 5.536 5.307 5.370 28,401 -0.17(-3.00%)
Sep 26, 2003 5.636 5.669 5.536 5.536 16,835 +0.00(+0.00%)
Sep 25, 2003 5.636 5.636 5.530 5.536 28,149 -0.06(-1.13%)
Sep 24, 2003 5.596 5.626 5.576 5.600 25,562 +0.00(+0.06%)
Sep 23, 2003 5.595 5.606 5.556 5.596 12,865 -0.04(-0.65%)
Sep 22, 2003 5.673 5.673 5.536 5.633 12,438 -0.01(-0.12%)
Sep 19, 2003 5.670 5.729 5.610 5.639 36,711 -0.07(-1.28%)
Sep 18, 2003 5.590 5.733 5.586 5.713 16,985 +0.08(+1.48%)
Sep 17, 2003 5.609 5.653 5.593 5.629 18,296 -0.03(-0.47%)
Sep 16, 2003 5.649 5.656 5.620 5.656 18,946 +0.01(+0.12%)
Sep 15, 2003 5.649 5.653 5.593 5.649 8,119 +0.08(+1.43%)
Sep 12, 2003 5.570 5.656 5.570 5.570 22,254 -0.06(-1.12%)
Sep 11, 2003 5.540 5.653 5.470 5.633 30,675 +0.08(+1.44%)
Sep 10, 2003 5.563 5.649 5.550 5.553 40,599 -0.03(-0.60%)
Sep 09, 2003 5.653 5.683 5.570 5.586 147,662 -0.07(-1.29%)
Sep 08, 2003 5.613 5.659 5.560 5.659 26,464 +0.06(+1.13%)
Sep 05, 2003 5.553 5.620 5.536 5.596 22,555 -0.06(-1.00%)
Sep 04, 2003 5.603 5.736 5.540 5.653 23,457 +0.00(+0.01%)
Sep 03, 2003 5.570 5.716 5.570 5.652 24,660 +0.00(+0.05%)
Sep 02, 2003 5.799 5.799 5.536 5.649 47,215 +0.01(+0.22%)
Aug 29, 2003 5.650 5.684 5.634 5.637 43,261 +0.02(+0.39%)
Aug 28, 2003 5.669 5.669 5.602 5.615 36,629 -0.05(-0.95%)
Aug 27, 2003 5.583 5.669 5.583 5.669 15,788 +0.00(+0.00%)
Aug 26, 2003 5.624 5.669 5.558 5.669 17,683 +0.00(+0.06%)
Aug 25, 2003 5.613 5.669 5.555 5.665 36,314 +0.12(+2.17%)
Aug 22, 2003 5.542 5.700 5.542 5.545 42,313 -0.03(-0.51%)
Aug 21, 2003 5.561 5.669 5.498 5.574 21,788 +0.05(+0.92%)
Aug 20, 2003 5.586 5.618 5.523 5.523 43,892 -0.10(-1.69%)
Aug 19, 2003 5.507 5.618 5.447 5.618 24,630 +0.22(+3.99%)
Aug 18, 2003 5.425 5.618 5.390 5.403 17,999 +0.02(+0.35%)
Aug 15, 2003 5.330 5.532 5.330 5.384 19,893 +0.03(+0.47%)
Aug 14, 2003 5.311 5.377 5.304 5.358 9,157 -0.02(-0.35%)
Aug 13, 2003 5.422 5.444 5.377 5.377 9,789 -0.05(-0.99%)
Aug 12, 2003 5.380 5.441 5.352 5.431 17,051 +0.05(+0.88%)
Aug 11, 2003 5.368 5.403 5.187 5.384 47,682 +0.01(+0.24%)
Aug 08, 2003 5.463 5.475 5.304 5.371 15,788 -0.08(-1.51%)
Aug 07, 2003 5.574 5.574 5.349 5.453 14,525 -0.04(-0.75%)
Aug 06, 2003 5.463 5.564 5.377 5.494 69,154 +0.12(+2.18%)
Aug 05, 2003 5.694 5.694 5.209 5.377 65,997 -0.16(-2.97%)
Aug 04, 2003 5.703 5.703 5.542 5.542 16,736 -0.10(-1.74%)
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.