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

Southside Bancshares (NQ: SBSI )

33.92 -0.08 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 30, 2005 7.405 7.537 7.405 7.405 69,371 -0.04(-0.54%)
Dec 29, 2005 7.401 7.588 7.354 7.445 42,810 +0.05(+0.64%)
Dec 28, 2005 7.420 7.420 7.332 7.398 18,276 +0.07(+0.90%)
Dec 27, 2005 7.475 7.548 7.332 7.332 25,641 -0.19(-2.49%)
Dec 23, 2005 7.438 7.566 7.431 7.519 24,902 +0.04(+0.49%)
Dec 22, 2005 7.460 7.511 7.368 7.482 18,382 +0.10(+1.39%)
Dec 21, 2005 7.537 7.537 7.379 7.379 30,028 -0.10(-1.37%)
Dec 20, 2005 7.313 7.577 7.313 7.482 27,859 +0.15(+2.05%)
Dec 19, 2005 7.398 7.438 7.332 7.332 74,325 -0.15(-1.96%)
Dec 16, 2005 7.489 7.618 7.405 7.478 152,974 -0.05(-0.63%)
Dec 15, 2005 7.489 7.592 7.442 7.526 44,698 +0.05(+0.64%)
Dec 14, 2005 7.493 7.518 7.345 7.478 21,279 +0.04(+0.49%)
Dec 13, 2005 7.420 7.475 7.332 7.442 24,932 +0.04(+0.50%)
Dec 12, 2005 7.453 7.486 7.332 7.405 10,022 +0.03(+0.40%)
Dec 09, 2005 7.328 7.471 7.328 7.376 46,185 -0.01(-0.20%)
Dec 08, 2005 7.387 7.533 7.295 7.390 30,549 -0.10(-1.32%)
Dec 07, 2005 7.636 7.636 7.346 7.489 78,619 -0.20(-2.62%)
Dec 06, 2005 7.687 7.735 7.662 7.691 19,329 +0.05(+0.62%)
Dec 05, 2005 7.702 7.717 7.643 7.643 33,129 -0.06(-0.76%)
Dec 02, 2005 7.614 7.790 7.614 7.702 26,596 +0.09(+1.20%)
Dec 01, 2005 7.379 7.702 7.379 7.610 28,942 +0.27(+3.75%)
Nov 30, 2005 7.332 7.456 7.332 7.335 64,813 -0.05(-0.74%)
Nov 29, 2005 7.343 7.581 7.332 7.390 17,242 +0.01(+0.20%)
Nov 28, 2005 7.332 7.467 7.332 7.376 32,455 +0.04(+0.60%)
Nov 25, 2005 7.350 7.369 7.332 7.332 13,546 -0.07(-0.89%)
Nov 23, 2005 7.387 7.436 7.346 7.398 53,312 +0.00(+0.05%)
Nov 22, 2005 7.379 7.423 7.332 7.394 5,455 -0.02(-0.25%)
Nov 21, 2005 7.405 7.412 7.335 7.412 13,352 +0.02(+0.30%)
Nov 18, 2005 7.486 7.486 7.350 7.390 16,773 -0.03(-0.35%)
Nov 17, 2005 7.361 7.515 7.351 7.416 18,835 +0.08(+1.15%)
Nov 16, 2005 7.383 7.383 7.312 7.332 94,797 -0.05(-0.65%)
Nov 15, 2005 7.280 7.478 7.280 7.379 35,502 +0.05(+0.65%)
Nov 14, 2005 7.361 7.379 7.332 7.332 9,001 -0.09(-1.23%)
Nov 11, 2005 7.262 7.423 7.262 7.423 65,931 +0.07(+1.00%)
Nov 10, 2005 7.332 7.377 7.141 7.350 35,884 +0.06(+0.86%)
Nov 09, 2005 7.207 7.332 7.134 7.288 28,012 +0.05(+0.76%)
Nov 08, 2005 7.127 7.284 7.072 7.233 7,280 +0.03(+0.36%)
Nov 07, 2005 7.196 7.247 7.108 7.207 23,917 -0.04(-0.51%)
Nov 04, 2005 7.299 7.299 7.189 7.244 14,754 -0.01(-0.15%)
Nov 03, 2005 7.299 7.299 7.178 7.255 14,798 +0.05(+0.66%)
Nov 02, 2005 7.119 7.313 7.083 7.207 21,448 +0.04(+0.51%)
Nov 01, 2005 7.090 7.269 7.090 7.171 18,805 -0.00(-0.05%)
Oct 31, 2005 6.811 7.185 6.811 7.174 24,313 +0.30(+4.32%)
Oct 28, 2005 6.819 7.017 6.819 6.877 11,473 +0.00(+0.00%)
Oct 27, 2005 6.976 6.995 6.877 6.877 20,352 -0.19(-2.65%)
Oct 26, 2005 7.072 7.237 6.947 7.064 28,936 -0.08(-1.13%)
Oct 25, 2005 7.072 7.222 6.998 7.145 31,020 -0.03(-0.46%)
Oct 24, 2005 6.881 7.178 6.881 7.178 38,934 +0.25(+3.60%)
Oct 21, 2005 6.745 6.980 6.745 6.929 31,847 +0.12(+1.72%)
Oct 20, 2005 6.767 6.833 6.654 6.811 22,728 -0.01(-0.16%)
Oct 19, 2005 6.613 6.907 6.522 6.822 46,539 +0.15(+2.20%)
Oct 18, 2005 6.844 6.844 6.650 6.676 263,902 -0.10(-1.41%)
Oct 17, 2005 6.837 6.984 6.624 6.771 24,907 -0.05(-0.70%)
Oct 14, 2005 6.665 6.819 6.544 6.819 38,500 +0.25(+3.79%)
Oct 13, 2005 6.397 6.632 6.338 6.569 55,811 +0.11(+1.76%)
Oct 12, 2005 6.514 6.599 6.386 6.456 50,437 -0.09(-1.34%)
Oct 11, 2005 6.529 6.610 6.514 6.544 17,981 -0.01(-0.22%)
Oct 10, 2005 6.599 6.599 6.522 6.558 27,259 -0.11(-1.70%)
Oct 07, 2005 6.712 6.712 6.632 6.672 6,254 +0.03(+0.50%)
Oct 06, 2005 6.635 6.745 6.547 6.639 365,497 +0.02(+0.28%)
Oct 05, 2005 6.819 6.826 6.529 6.621 221,994 -0.18(-2.69%)
Oct 04, 2005 6.892 6.951 6.789 6.804 232,971 -0.13(-1.85%)
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.