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

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
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, 2011 10.00 10.23 9.805 10.04 156,784 -0.09(-0.87%)
Oct 28, 2011 10.07 10.24 10.07 10.13 152,192 +0.08(+0.83%)
Oct 27, 2011 10.08 10.23 9.903 10.05 272,371 +0.28(+2.90%)
Oct 26, 2011 9.845 9.874 9.688 9.766 171,409 +0.02(+0.20%)
Oct 25, 2011 10.04 10.05 9.693 9.747 265,036 -0.46(-4.50%)
Oct 24, 2011 10.01 10.23 9.962 10.21 92,547 +0.21(+2.10%)
Oct 21, 2011 10.03 10.05 9.820 9.996 115,079 +0.13(+1.34%)
Oct 20, 2011 9.825 9.932 9.674 9.864 140,430 +0.06(+0.65%)
Oct 19, 2011 9.757 9.859 9.679 9.801 122,458 +0.04(+0.45%)
Oct 18, 2011 9.332 9.845 9.332 9.757 131,818 +0.49(+5.27%)
Oct 17, 2011 9.561 9.561 9.244 9.268 56,841 -0.41(-4.19%)
Oct 14, 2011 9.713 9.747 9.483 9.674 66,396 +0.02(+0.25%)
Oct 13, 2011 9.586 9.683 9.429 9.649 42,617 +0.00(+0.05%)
Oct 12, 2011 9.561 9.796 9.561 9.644 227,206 +0.12(+1.23%)
Oct 11, 2011 9.254 9.576 9.200 9.527 148,545 +0.19(+2.04%)
Oct 10, 2011 9.068 9.405 8.970 9.337 171,923 +0.37(+4.14%)
Oct 07, 2011 9.283 9.327 8.883 8.966 133,279 -0.33(-3.57%)
Oct 06, 2011 9.278 9.376 8.970 9.298 120,482 +0.09(+0.95%)
Oct 05, 2011 9.224 9.346 9.068 9.210 79,617 -0.06(-0.68%)
Oct 04, 2011 8.712 9.278 8.707 9.273 221,034 +0.58(+6.69%)
Oct 03, 2011 8.780 9.049 8.692 8.692 163,490 -0.10(-1.17%)
Sep 30, 2011 8.956 9.263 8.790 8.795 163,464 -0.28(-3.07%)
Sep 29, 2011 9.010 9.141 8.844 9.073 109,997 +0.21(+2.43%)
Sep 28, 2011 9.351 9.351 8.844 8.858 126,818 -0.48(-5.18%)
Sep 27, 2011 9.420 9.517 9.215 9.342 96,622 +0.10(+1.11%)
Sep 26, 2011 9.136 9.303 9.010 9.239 116,740 +0.15(+1.67%)
Sep 23, 2011 8.902 9.200 8.902 9.088 92,455 +0.20(+2.20%)
Sep 22, 2011 8.697 9.088 8.697 8.892 180,540 +0.06(+0.66%)
Sep 21, 2011 9.166 9.229 8.824 8.834 167,563 -0.25(-2.79%)
Sep 20, 2011 9.429 9.488 9.083 9.088 132,259 -0.33(-3.48%)
Sep 19, 2011 9.381 9.488 9.322 9.415 78,429 -0.09(-0.98%)
Sep 16, 2011 9.522 9.522 9.420 9.508 110,036 +0.02(+0.26%)
Sep 15, 2011 9.503 9.522 9.425 9.483 58,866 +0.03(+0.31%)
Sep 14, 2011 9.498 9.522 9.268 9.454 78,386 +0.05(+0.57%)
Sep 13, 2011 9.376 9.508 9.268 9.400 55,549 +0.05(+0.52%)
Sep 12, 2011 8.941 9.400 8.941 9.351 86,787 +0.33(+3.68%)
Sep 09, 2011 9.185 9.321 8.922 9.019 99,751 -0.20(-2.17%)
Sep 08, 2011 9.512 9.571 9.215 9.220 87,854 -0.30(-3.13%)
Sep 07, 2011 9.493 9.630 9.351 9.517 165,266 +0.17(+1.78%)
Sep 06, 2011 8.946 9.386 8.946 9.351 102,747 +0.20(+2.13%)
Sep 02, 2011 9.254 9.473 9.117 9.156 131,300 -0.21(-2.19%)
Sep 01, 2011 9.732 9.835 9.342 9.361 131,044 -0.35(-3.57%)
Aug 31, 2011 9.875 9.879 9.625 9.708 132,975 -0.11(-1.14%)
Aug 30, 2011 9.932 9.947 9.679 9.820 62,624 -0.19(-1.90%)
Aug 29, 2011 9.683 10.04 9.674 10.01 123,191 +0.41(+4.22%)
Aug 26, 2011 9.630 9.835 9.542 9.605 79,380 -0.12(-1.21%)
Aug 25, 2011 10.04 10.04 9.669 9.722 116,918 -0.26(-2.59%)
Aug 24, 2011 9.718 9.986 9.581 9.981 127,221 +0.24(+2.51%)
Aug 23, 2011 9.405 9.771 9.386 9.737 126,943 +0.37(+3.96%)
Aug 22, 2011 9.313 9.492 9.264 9.366 88,645 +0.23(+2.54%)
Aug 19, 2011 9.134 9.351 9.100 9.134 124,109 -0.08(-0.84%)
Aug 18, 2011 9.482 9.574 9.182 9.211 161,515 -0.46(-4.80%)
Aug 17, 2011 9.724 9.884 9.613 9.676 51,734 +0.00(+0.05%)
Aug 16, 2011 9.666 9.763 9.506 9.671 76,247 -0.04(-0.45%)
Aug 15, 2011 9.647 9.792 9.603 9.714 41,866 +0.13(+1.31%)
Aug 12, 2011 9.898 9.898 9.443 9.589 85,642 -0.27(-2.75%)
Aug 11, 2011 9.676 10.00 9.395 9.859 105,591 +0.72(+7.83%)
Aug 10, 2011 9.366 9.448 9.134 9.143 207,273 -0.39(-4.06%)
Aug 09, 2011 9.613 9.826 8.960 9.530 183,727 +0.28(+2.98%)
Aug 08, 2011 9.772 10.07 9.235 9.255 186,768 -0.73(-7.32%)
Aug 05, 2011 9.913 10.14 9.840 9.985 95,834 +0.16(+1.62%)
Aug 04, 2011 9.956 10.05 9.816 9.826 104,621 -0.13(-1.31%)
Aug 03, 2011 9.855 10.06 9.772 9.956 100,590 +0.10(+1.03%)
Aug 02, 2011 9.768 9.937 9.753 9.855 90,605 +0.13(+1.34%)
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.