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 (%)
Feb 28, 2007 9.431 9.488 9.046 9.057 75,465 -0.09(-1.01%)
Feb 27, 2007 9.750 9.750 9.134 9.150 78,764 -0.64(-6.49%)
Feb 26, 2007 9.946 10.01 9.738 9.785 52,621 -0.19(-1.89%)
Feb 23, 2007 9.912 10.01 9.912 9.973 76,992 +0.07(+0.70%)
Feb 22, 2007 9.754 9.916 9.727 9.904 45,791 +0.18(+1.82%)
Feb 21, 2007 9.611 9.773 9.611 9.727 42,588 +0.05(+0.56%)
Feb 20, 2007 9.508 9.738 9.400 9.673 19,393 +0.16(+1.70%)
Feb 16, 2007 9.307 9.511 9.307 9.511 91,255 +0.21(+2.23%)
Feb 15, 2007 9.284 9.338 9.238 9.304 41,826 -0.02(-0.25%)
Feb 14, 2007 9.446 9.454 9.292 9.327 31,564 -0.16(-1.70%)
Feb 13, 2007 9.469 9.488 9.427 9.488 14,158 +0.02(+0.16%)
Feb 12, 2007 9.477 9.558 9.400 9.473 14,288 -0.00(-0.04%)
Feb 09, 2007 9.434 9.558 9.433 9.477 74,553 +0.02(+0.20%)
Feb 08, 2007 9.350 9.492 9.327 9.457 17,686 +0.11(+1.19%)
Feb 07, 2007 9.323 9.404 9.242 9.346 47,963 -0.03(-0.37%)
Feb 06, 2007 9.354 9.380 9.242 9.380 11,295 +0.03(+0.37%)
Feb 05, 2007 9.280 9.365 9.138 9.346 40,275 +0.05(+0.58%)
Feb 02, 2007 9.334 9.396 9.292 9.292 19,772 -0.00(-0.04%)
Feb 01, 2007 9.200 9.334 9.188 9.296 29,704 +0.10(+1.09%)
Jan 31, 2007 9.115 9.327 8.984 9.196 94,089 +0.05(+0.55%)
Jan 30, 2007 9.042 9.307 9.023 9.146 61,181 +0.10(+1.15%)
Jan 29, 2007 8.953 9.115 8.953 9.042 11,589 +0.12(+1.38%)
Jan 26, 2007 8.961 8.996 8.734 8.919 29,910 +0.04(+0.48%)
Jan 25, 2007 9.161 9.238 8.844 8.876 40,787 -0.30(-3.31%)
Jan 24, 2007 9.080 9.180 9.069 9.180 15,740 +0.12(+1.36%)
Jan 23, 2007 9.049 9.103 9.011 9.057 41,050 +0.01(+0.13%)
Jan 22, 2007 9.153 9.192 8.992 9.046 61,233 -0.22(-2.37%)
Jan 19, 2007 9.196 9.265 9.146 9.265 9,420 +0.08(+0.88%)
Jan 18, 2007 9.392 9.392 9.173 9.184 45,944 -0.24(-2.53%)
Jan 17, 2007 9.396 9.585 9.369 9.423 19,411 +0.02(+0.20%)
Jan 16, 2007 9.604 9.604 9.404 9.404 27,408 -0.18(-1.89%)
Jan 12, 2007 9.511 9.604 9.500 9.585 18,658 +0.05(+0.52%)
Jan 11, 2007 9.388 9.631 9.388 9.534 33,661 +0.18(+1.93%)
Jan 10, 2007 9.338 9.427 9.330 9.354 15,665 -0.06(-0.65%)
Jan 09, 2007 9.434 9.481 9.331 9.415 38,815 -0.03(-0.37%)
Jan 08, 2007 9.619 9.654 9.296 9.450 55,078 -0.17(-1.80%)
Jan 05, 2007 9.866 9.866 9.577 9.623 53,626 -0.33(-3.29%)
Jan 04, 2007 9.608 10.02 9.561 9.950 46,557 +0.30(+3.15%)
Jan 03, 2007 9.996 10.02 9.581 9.646 36,181 -0.26(-2.60%)
Dec 29, 2006 10.07 10.07 9.796 9.904 65,670 -0.07(-0.69%)
Dec 28, 2006 9.977 10.12 9.912 9.973 36,856 +0.00(+0.04%)
Dec 27, 2006 9.750 10.01 9.750 9.969 40,514 +0.35(+3.60%)
Dec 26, 2006 9.407 9.685 9.407 9.623 26,109 +0.15(+1.54%)
Dec 22, 2006 9.469 9.561 9.434 9.477 6,058 -0.07(-0.73%)
Dec 21, 2006 9.515 9.638 9.465 9.546 35,932 +0.08(+0.85%)
Dec 20, 2006 9.469 9.523 9.439 9.465 48,911 -0.03(-0.28%)
Dec 19, 2006 9.527 9.592 9.492 9.492 39,961 -0.08(-0.80%)
Dec 18, 2006 9.704 9.731 9.531 9.569 30,993 -0.14(-1.43%)
Dec 15, 2006 9.950 10.01 9.708 9.708 84,887 -0.22(-2.25%)
Dec 14, 2006 9.712 10.00 9.712 9.931 60,376 +0.31(+3.24%)
Dec 13, 2006 9.662 9.690 9.577 9.619 60,848 +0.07(+0.68%)
Dec 12, 2006 9.642 9.646 9.554 9.554 19,570 -0.04(-0.40%)
Dec 11, 2006 9.469 9.669 9.434 9.592 27,174 +0.19(+2.01%)
Dec 08, 2006 9.642 9.731 9.388 9.404 78,842 -0.20(-2.12%)
Dec 07, 2006 9.750 9.873 9.608 9.608 51,397 -0.20(-2.00%)
Dec 06, 2006 9.877 10.01 9.746 9.804 155,117 -0.07(-0.66%)
Dec 05, 2006 10.03 10.03 9.827 9.869 77,047 -0.12(-1.19%)
Dec 04, 2006 9.931 10.19 9.823 9.989 95,736 +0.11(+1.13%)
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.