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

Southside Bancshares (NQ: SBSI )

26.32 -0.49 (-1.83%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 3, 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, 2009 8.892 8.901 8.688 8.901 142,200 -0.05(-0.53%)
Nov 27, 2009 9.127 9.231 8.940 8.949 46,302 -0.33(-3.51%)
Nov 25, 2009 9.413 9.487 9.274 9.274 55,184 -0.19(-2.02%)
Nov 24, 2009 9.526 9.526 9.374 9.465 42,905 -0.08(-0.86%)
Nov 23, 2009 9.261 9.587 9.122 9.548 218,573 +0.36(+3.87%)
Nov 20, 2009 8.757 9.253 8.757 9.192 253,745 +0.40(+4.49%)
Nov 19, 2009 8.784 8.840 8.684 8.797 79,530 -0.02(-0.25%)
Nov 18, 2009 8.823 8.879 8.775 8.818 31,721 +0.03(+0.30%)
Nov 17, 2009 9.001 9.048 8.714 8.792 86,479 -0.23(-2.55%)
Nov 16, 2009 8.875 9.132 8.875 9.022 76,893 +0.25(+2.87%)
Nov 13, 2009 8.818 8.818 8.684 8.771 99,250 +0.14(+1.66%)
Nov 12, 2009 8.931 9.001 8.614 8.627 111,867 -0.31(-3.50%)
Nov 11, 2009 8.753 9.170 8.731 8.940 140,456 +0.31(+3.62%)
Nov 10, 2009 8.744 8.805 8.592 8.627 86,458 -0.21(-2.36%)
Nov 09, 2009 8.879 8.905 8.766 8.836 60,601 +0.07(+0.74%)
Nov 06, 2009 8.840 8.870 8.727 8.771 53,571 -0.13(-1.51%)
Nov 05, 2009 8.892 8.905 8.814 8.905 69,606 +0.07(+0.84%)
Nov 04, 2009 9.192 9.287 8.788 8.831 107,995 -0.33(-3.65%)
Nov 03, 2009 9.096 9.292 8.996 9.166 129,330 +0.14(+1.59%)
Nov 02, 2009 9.061 9.231 8.966 9.022 114,635 -0.00(-0.05%)
Oct 30, 2009 8.905 9.292 8.905 9.027 170,096 +0.12(+1.37%)
Oct 29, 2009 8.949 9.118 8.818 8.905 170,784 -0.07(-0.73%)
Oct 28, 2009 9.122 9.270 8.957 8.970 120,550 -0.16(-1.81%)
Oct 27, 2009 9.270 9.378 9.122 9.135 49,442 -0.09(-0.99%)
Oct 26, 2009 9.391 9.483 9.118 9.226 73,178 -0.14(-1.48%)
Oct 23, 2009 9.378 9.569 9.335 9.365 76,398 -0.16(-1.69%)
Oct 22, 2009 9.322 9.600 9.322 9.526 159,149 +0.16(+1.72%)
Oct 21, 2009 9.773 9.795 9.326 9.365 170,427 -0.40(-4.13%)
Oct 20, 2009 9.543 9.791 9.510 9.769 200,431 -0.06(-0.62%)
Oct 19, 2009 9.886 9.886 9.695 9.830 19,302 -0.01(-0.13%)
Oct 16, 2009 9.800 9.891 9.652 9.843 57,913 -0.07(-0.70%)
Oct 15, 2009 9.773 9.912 9.743 9.912 70,421 +0.06(+0.62%)
Oct 14, 2009 9.891 9.899 9.769 9.852 75,707 +0.03(+0.35%)
Oct 13, 2009 9.734 9.904 9.357 9.817 111,144 +0.24(+2.49%)
Oct 12, 2009 9.791 9.834 9.569 9.578 50,805 -0.26(-2.65%)
Oct 09, 2009 9.448 9.860 9.357 9.839 91,940 +0.36(+3.75%)
Oct 08, 2009 9.687 9.843 9.422 9.483 172,344 -0.16(-1.62%)
Oct 07, 2009 9.704 9.704 9.543 9.639 56,457 +0.00(+0.05%)
Oct 06, 2009 9.695 9.804 9.552 9.635 46,351 +0.03(+0.36%)
Oct 05, 2009 9.674 9.847 9.496 9.600 71,815 -0.05(-0.50%)
Oct 02, 2009 9.556 9.721 9.457 9.648 86,910 -0.00(-0.05%)
Oct 01, 2009 9.778 9.860 9.630 9.652 65,251 -0.13(-1.29%)
Sep 30, 2009 9.891 10.06 9.687 9.778 98,331 -0.15(-1.53%)
Sep 29, 2009 10.16 10.16 9.904 9.930 31,627 -0.19(-1.89%)
Sep 28, 2009 10.10 10.38 10.04 10.12 103,380 +0.03(+0.26%)
Sep 25, 2009 9.886 10.09 9.839 10.09 74,956 +0.08(+0.82%)
Sep 24, 2009 10.34 10.42 9.947 10.01 73,844 -0.33(-3.23%)
Sep 23, 2009 10.03 10.41 10.03 10.35 104,308 +0.03(+0.34%)
Sep 22, 2009 10.19 10.42 9.878 10.31 54,258 +0.18(+1.76%)
Sep 21, 2009 10.24 10.29 9.986 10.13 52,795 -0.25(-2.38%)
Sep 18, 2009 10.05 10.39 9.894 10.38 196,635 +0.38(+3.78%)
Sep 17, 2009 10.20 10.25 9.934 10.00 134,410 -0.19(-1.87%)
Sep 16, 2009 9.717 10.20 9.639 10.19 168,539 +0.46(+4.68%)
Sep 15, 2009 9.409 9.787 9.335 9.739 56,427 +0.31(+3.27%)
Sep 14, 2009 9.409 9.526 9.335 9.430 51,574 -0.03(-0.37%)
Sep 11, 2009 9.756 9.756 9.439 9.465 33,340 -0.25(-2.55%)
Sep 10, 2009 9.665 9.726 9.509 9.713 52,229 +0.07(+0.68%)
Sep 09, 2009 9.552 9.834 9.517 9.648 71,036 +0.11(+1.18%)
Sep 08, 2009 9.600 9.656 9.448 9.535 71,269 +0.06(+0.60%)
Sep 04, 2009 9.435 9.578 9.252 9.478 153,686 -0.03(-0.27%)
Sep 03, 2009 9.357 9.591 9.248 9.504 77,377 +0.26(+2.77%)
Sep 02, 2009 9.383 9.383 9.148 9.248 348,163 -0.02(-0.19%)
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.