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 (%)
Nov 30, 2007 8.261 8.326 7.728 7.740 68,382 -0.39(-4.77%)
Nov 29, 2007 8.318 8.362 8.055 8.128 57,634 -0.20(-2.38%)
Nov 28, 2007 7.784 8.427 7.760 8.326 164,266 +0.62(+8.02%)
Nov 27, 2007 7.578 7.792 7.388 7.707 77,572 +0.17(+2.20%)
Nov 26, 2007 8.035 8.144 7.505 7.542 48,207 -0.50(-6.18%)
Nov 23, 2007 7.885 8.168 7.788 8.039 23,324 +0.23(+2.95%)
Nov 21, 2007 7.748 7.986 7.594 7.808 48,292 +0.03(+0.42%)
Nov 20, 2007 7.614 7.792 7.356 7.776 73,101 +0.15(+1.96%)
Nov 19, 2007 7.813 7.813 7.315 7.627 74,494 -0.28(-3.58%)
Nov 16, 2007 8.063 8.067 7.837 7.910 75,446 -0.15(-1.81%)
Nov 15, 2007 8.192 8.237 8.002 8.055 71,428 -0.15(-1.77%)
Nov 14, 2007 8.799 8.799 8.120 8.201 79,197 -0.53(-6.02%)
Nov 13, 2007 8.188 8.726 8.055 8.726 92,739 +0.63(+7.79%)
Nov 12, 2007 8.237 8.237 7.990 8.095 107,792 -0.13(-1.62%)
Nov 09, 2007 8.293 8.366 8.144 8.229 29,601 -0.02(-0.29%)
Nov 08, 2007 7.974 8.293 7.752 8.253 50,417 +0.40(+5.10%)
Nov 07, 2007 8.011 8.136 7.800 7.853 43,788 -0.27(-3.38%)
Nov 06, 2007 8.172 8.172 7.934 8.128 29,685 -0.04(-0.49%)
Nov 05, 2007 8.015 8.237 7.982 8.168 55,615 +0.11(+1.30%)
Nov 02, 2007 8.334 8.350 8.039 8.063 44,709 -0.02(-0.25%)
Nov 01, 2007 8.892 8.892 8.083 8.083 130,114 -0.87(-9.71%)
Oct 31, 2007 9.045 9.114 8.722 8.952 44,753 -0.11(-1.25%)
Oct 30, 2007 9.162 9.162 8.912 9.065 42,024 -0.16(-1.71%)
Oct 29, 2007 9.134 9.223 9.009 9.223 39,060 +0.11(+1.15%)
Oct 26, 2007 8.823 9.118 8.778 9.118 38,197 +0.43(+4.93%)
Oct 25, 2007 8.795 8.936 8.649 8.690 40,891 -0.11(-1.24%)
Oct 24, 2007 8.932 9.033 8.601 8.799 47,079 -0.22(-2.42%)
Oct 23, 2007 9.239 9.239 8.851 9.017 36,356 -0.13(-1.46%)
Oct 22, 2007 8.722 9.195 8.694 9.150 21,773 +0.30(+3.38%)
Oct 19, 2007 9.397 9.397 8.766 8.851 52,597 -0.55(-5.81%)
Oct 18, 2007 9.243 9.397 8.972 9.397 15,115 +0.11(+1.17%)
Oct 17, 2007 9.332 9.365 9.021 9.288 62,244 +0.05(+0.57%)
Oct 16, 2007 9.158 9.263 9.114 9.235 20,803 +0.06(+0.71%)
Oct 15, 2007 9.595 9.595 9.061 9.171 49,153 -0.44(-4.54%)
Oct 12, 2007 9.401 9.672 9.401 9.607 20,197 +0.20(+2.15%)
Oct 11, 2007 9.546 9.607 9.316 9.405 32,850 -0.13(-1.40%)
Oct 10, 2007 9.453 9.538 9.453 9.538 52,411 +0.08(+0.90%)
Oct 09, 2007 9.211 9.457 9.187 9.453 36,613 +0.26(+2.86%)
Oct 08, 2007 9.203 9.203 9.094 9.191 33,152 -0.05(-0.57%)
Oct 05, 2007 9.069 9.243 8.940 9.243 53,950 +0.27(+2.97%)
Oct 04, 2007 8.940 8.997 8.766 8.977 34,186 +0.09(+1.00%)
Oct 03, 2007 9.223 9.223 8.888 8.888 51,357 -0.41(-4.39%)
Oct 02, 2007 9.207 9.296 9.013 9.296 50,048 +0.09(+1.01%)
Oct 01, 2007 8.908 9.223 8.807 9.203 89,708 +0.27(+3.08%)
Sep 28, 2007 9.292 9.292 8.847 8.928 69,562 -0.34(-3.62%)
Sep 27, 2007 9.150 9.268 9.078 9.263 12,002 +0.09(+1.01%)
Sep 26, 2007 9.118 9.292 9.053 9.171 19,571 +0.08(+0.89%)
Sep 25, 2007 9.235 9.235 8.936 9.090 56,689 -0.24(-2.60%)
Sep 24, 2007 9.514 9.587 9.154 9.332 35,760 -0.21(-2.20%)
Sep 21, 2007 9.668 9.668 9.110 9.542 78,532 +0.11(+1.11%)
Sep 20, 2007 9.680 9.680 9.231 9.437 39,869 -0.25(-2.63%)
Sep 19, 2007 9.243 9.700 9.074 9.692 113,163 +0.56(+6.15%)
Sep 18, 2007 8.617 9.199 8.544 9.130 91,625 +0.54(+6.31%)
Sep 17, 2007 8.694 8.694 8.540 8.589 40,495 -0.11(-1.30%)
Sep 14, 2007 8.645 8.730 8.504 8.702 28,285 +0.00(+0.05%)
Sep 13, 2007 8.750 8.900 8.625 8.698 41,638 +0.01(+0.09%)
Sep 12, 2007 8.847 8.928 8.633 8.690 33,708 -0.25(-2.85%)
Sep 11, 2007 8.576 8.968 8.548 8.944 48,856 +0.43(+5.03%)
Sep 10, 2007 8.750 8.904 8.350 8.516 80,132 -0.23(-2.68%)
Sep 07, 2007 8.867 8.888 8.673 8.750 56,004 -0.28(-3.09%)
Sep 06, 2007 8.734 9.029 8.734 9.029 25,123 +0.31(+3.52%)
Sep 05, 2007 9.035 9.142 8.609 8.722 55,526 -0.25(-2.84%)
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.