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 26, 2010 8.979 8.992 8.806 8.846 51,650 -0.12(-1.33%)
Feb 25, 2010 8.868 8.987 8.855 8.965 42,670 -0.01(-0.15%)
Feb 24, 2010 9.005 9.027 8.811 8.979 93,924 -0.02(-0.25%)
Feb 23, 2010 8.939 9.009 8.811 9.001 45,011 +0.02(+0.20%)
Feb 22, 2010 8.793 8.983 8.767 8.983 35,984 +0.23(+2.62%)
Feb 19, 2010 8.744 8.789 8.740 8.753 39,577 +0.01(+0.10%)
Feb 18, 2010 8.722 8.789 8.722 8.744 32,259 -0.00(-0.05%)
Feb 17, 2010 8.714 8.780 8.674 8.749 105,454 -0.05(-0.55%)
Feb 16, 2010 8.661 8.797 8.652 8.797 54,750 +0.23(+2.63%)
Feb 12, 2010 8.656 8.572 8.572 8.572 108,912 -0.19(-2.22%)
Feb 11, 2010 8.630 8.793 8.630 8.767 114,876 +0.10(+1.17%)
Feb 10, 2010 8.638 8.753 8.568 8.665 85,877 -0.02(-0.20%)
Feb 09, 2010 8.687 8.753 8.643 8.683 54,628 +0.11(+1.24%)
Feb 08, 2010 8.797 8.797 8.537 8.577 100,480 -0.21(-2.41%)
Feb 05, 2010 8.612 8.806 8.559 8.789 109,890 +0.18(+2.05%)
Feb 04, 2010 8.612 8.771 8.568 8.612 125,115 -0.02(-0.26%)
Feb 03, 2010 8.475 8.683 8.435 8.634 174,366 +0.08(+0.93%)
Feb 02, 2010 8.705 8.815 8.555 8.555 115,422 -0.19(-2.12%)
Feb 01, 2010 8.828 8.895 8.638 8.740 96,306 -0.05(-0.55%)
Jan 29, 2010 8.294 8.824 8.259 8.789 208,063 +0.55(+6.70%)
Jan 28, 2010 8.338 8.413 8.179 8.237 57,684 -0.11(-1.32%)
Jan 27, 2010 8.073 8.378 8.073 8.347 76,791 +0.27(+3.39%)
Jan 26, 2010 8.285 8.316 8.064 8.073 52,551 -0.21(-2.56%)
Jan 25, 2010 8.312 8.382 8.197 8.285 45,878 +0.07(+0.86%)
Jan 22, 2010 8.396 8.466 8.179 8.214 122,307 -0.19(-2.31%)
Jan 21, 2010 8.524 8.594 8.409 8.409 149,243 -0.13(-1.50%)
Jan 20, 2010 8.457 8.579 8.440 8.537 46,741 -0.01(-0.15%)
Jan 19, 2010 8.541 8.568 8.457 8.550 41,705 +0.05(+0.62%)
Jan 15, 2010 8.630 8.497 8.497 8.497 123,630 -0.09(-1.03%)
Jan 14, 2010 8.585 8.656 8.559 8.585 30,592 -0.00(-0.05%)
Jan 13, 2010 8.585 8.696 8.572 8.590 42,718 +0.01(+0.15%)
Jan 12, 2010 8.634 8.696 8.550 8.577 58,903 -0.10(-1.12%)
Jan 11, 2010 8.824 8.877 8.643 8.674 51,723 -0.13(-1.46%)
Jan 08, 2010 8.683 8.806 8.683 8.802 50,509 +0.13(+1.48%)
Jan 07, 2010 8.683 8.793 8.674 8.674 88,094 +0.01(+0.10%)
Jan 06, 2010 8.661 8.802 8.643 8.665 72,737 +0.02(+0.20%)
Jan 05, 2010 8.771 8.917 8.647 8.647 124,778 -0.12(-1.41%)
Jan 04, 2010 8.797 8.903 8.674 8.771 101,727 +0.11(+1.22%)
Dec 31, 2009 8.797 8.665 8.665 8.665 64,532 -0.19(-2.14%)
Dec 30, 2009 8.722 8.855 8.638 8.855 83,599 +0.11(+1.26%)
Dec 29, 2009 8.806 8.850 8.714 8.744 24,352 -0.06(-0.65%)
Dec 28, 2009 8.780 8.873 8.749 8.802 51,628 +0.04(+0.40%)
Dec 24, 2009 8.846 8.846 8.767 8.767 10,825 -0.02(-0.25%)
Dec 23, 2009 8.806 8.939 8.722 8.789 69,853 -0.00(-0.05%)
Dec 22, 2009 8.868 8.934 8.789 8.793 76,027 -0.04(-0.45%)
Dec 21, 2009 8.943 9.049 8.815 8.833 90,211 -0.08(-0.89%)
Dec 18, 2009 8.912 8.965 8.833 8.912 296,098 +0.08(+0.90%)
Dec 17, 2009 8.859 8.948 8.828 8.833 122,561 -0.06(-0.70%)
Dec 16, 2009 9.001 9.001 8.877 8.895 66,425 -0.00(-0.05%)
Dec 15, 2009 9.027 9.054 8.899 8.899 46,340 -0.13(-1.42%)
Dec 14, 2009 9.009 9.040 8.939 9.027 21,021 +0.05(+0.54%)
Dec 11, 2009 9.098 9.142 8.899 8.979 39,566 +0.05(+0.59%)
Dec 10, 2009 9.195 9.230 8.881 8.926 42,362 -0.20(-2.23%)
Dec 09, 2009 8.948 9.283 8.930 9.129 85,001 +0.17(+1.92%)
Dec 08, 2009 9.023 9.124 8.926 8.956 32,945 -0.15(-1.70%)
Dec 07, 2009 9.177 9.230 8.881 9.111 31,761 -0.04(-0.43%)
Dec 04, 2009 8.859 9.168 8.824 9.151 67,770 +0.41(+4.70%)
Dec 03, 2009 9.040 9.138 8.683 8.740 48,204 -0.24(-2.66%)
Dec 02, 2009 8.837 9.174 8.837 8.979 59,548 +0.13(+1.50%)
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.