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

Southside Bancshares (NQ: SBSI )

33.55 -0.37 (-1.09%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 24, 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 (%)
Dec 31, 2003 6.118 6.215 6.118 6.151 31,578 -0.05(-0.86%)
Dec 30, 2003 6.278 6.318 6.078 6.205 42,206 -0.15(-2.30%)
Dec 29, 2003 6.235 6.417 6.131 6.351 39,860 +0.21(+3.41%)
Dec 26, 2003 6.151 6.181 6.068 6.141 4,616 +0.04(+0.71%)
Dec 24, 2003 6.218 6.218 6.088 6.098 6,399 -0.12(-1.93%)
Dec 23, 2003 6.151 6.218 6.072 6.218 39,977 +0.07(+1.08%)
Dec 22, 2003 6.068 6.151 6.005 6.151 71,935 +0.00(+0.00%)
Dec 19, 2003 6.151 6.201 5.935 6.151 36,468 +0.07(+1.09%)
Dec 18, 2003 5.875 6.085 5.739 6.085 41,635 +0.27(+4.63%)
Dec 17, 2003 5.952 5.952 5.816 5.816 28,161 -0.10(-1.63%)
Dec 16, 2003 5.796 5.942 5.736 5.912 30,832 +0.12(+2.13%)
Dec 15, 2003 5.935 5.935 5.736 5.789 44,152 -0.13(-2.14%)
Dec 12, 2003 5.816 5.915 5.746 5.915 56,801 +0.12(+2.13%)
Dec 11, 2003 5.734 5.985 5.734 5.792 99,245 +0.03(+0.57%)
Dec 10, 2003 5.786 5.786 5.686 5.759 39,502 -0.02(-0.35%)
Dec 09, 2003 5.752 5.779 5.699 5.779 15,578 +0.00(+0.00%)
Dec 08, 2003 5.719 5.902 5.699 5.779 41,677 +0.06(+1.05%)
Dec 05, 2003 5.865 5.919 5.709 5.719 19,013 -0.15(-2.49%)
Dec 04, 2003 5.686 5.865 5.686 5.865 28,450 +0.15(+2.56%)
Dec 03, 2003 5.759 5.782 5.703 5.719 48,164 -0.02(-0.29%)
Dec 02, 2003 5.806 5.905 5.719 5.736 50,374 -0.01(-0.17%)
Dec 01, 2003 5.719 5.799 5.719 5.746 19,707 -0.01(-0.12%)
Nov 28, 2003 5.711 5.752 5.711 5.752 1,503 -0.01(-0.17%)
Nov 26, 2003 5.752 5.885 5.686 5.762 45,971 +0.06(+1.05%)
Nov 25, 2003 5.759 5.816 5.699 5.703 20,456 -0.05(-0.87%)
Nov 24, 2003 5.656 5.819 5.656 5.752 41,872 +0.08(+1.35%)
Nov 21, 2003 5.703 5.719 5.653 5.676 47,854 -0.03(-0.47%)
Nov 20, 2003 5.653 5.769 5.643 5.703 15,927 +0.03(+0.59%)
Nov 19, 2003 5.746 5.786 5.653 5.669 37,809 +0.02(+0.29%)
Nov 18, 2003 5.729 5.729 5.649 5.653 43,054 -0.02(-0.35%)
Nov 17, 2003 5.653 5.732 5.653 5.673 20,053 +0.00(+0.06%)
Nov 14, 2003 5.703 5.786 5.669 5.669 47,577 -0.08(-1.45%)
Nov 13, 2003 5.709 5.782 5.653 5.752 32,793 +0.04(+0.70%)
Nov 12, 2003 5.719 5.816 5.656 5.712 14,405 +0.06(+1.06%)
Nov 11, 2003 5.712 5.712 5.653 5.653 15,238 -0.03(-0.47%)
Nov 10, 2003 5.716 5.779 5.653 5.679 28,657 -0.05(-0.93%)
Nov 07, 2003 5.819 5.836 5.656 5.732 32,793 -0.09(-1.49%)
Nov 06, 2003 5.722 5.819 5.656 5.819 20,946 +0.10(+1.80%)
Nov 05, 2003 5.640 5.716 5.589 5.716 16,883 +0.05(+0.88%)
Nov 04, 2003 5.816 5.816 5.656 5.666 29,325 -0.09(-1.62%)
Nov 03, 2003 5.826 5.836 5.719 5.759 17,773 +0.02(+0.41%)
Oct 31, 2003 5.836 5.836 5.722 5.736 32,769 -0.05(-0.86%)
Oct 30, 2003 5.756 5.786 5.719 5.786 43,872 +0.03(+0.52%)
Oct 29, 2003 5.370 5.756 5.363 5.756 189,147 +0.46(+8.73%)
Oct 28, 2003 5.335 5.407 5.274 5.294 54,579 -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 30,074 -0.07(-1.27%)
Oct 21, 2003 5.536 5.623 5.493 5.493 11,729 -0.03(-0.48%)
Oct 20, 2003 5.493 5.560 5.490 5.520 15,061 +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 5.619 5.619 5.513 5.516 25,864 -0.10(-1.83%)
Oct 13, 2003 5.511 5.653 5.511 5.619 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 5.456 5.583 33,984 -0.02(-0.42%)
Oct 08, 2003 5.659 5.689 5.606 5.606 24,246 -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 23,052 +0.00(+0.00%)
Oct 02, 2003 5.619 5.736 5.619 5.669 24,679 +0.03(+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.