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

Southside Bancshares (NQ: SBSI )

25.53 -0.44 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2011 10.85 10.95 10.65 10.86 91,236 +0.07(+0.66%)
Feb 25, 2011 10.54 10.83 10.47 10.79 48,786 +0.23(+2.21%)
Feb 24, 2011 10.28 10.60 10.28 10.55 73,416 +0.27(+2.64%)
Feb 23, 2011 10.30 10.51 10.27 10.28 101,127 -0.03(-0.28%)
Feb 22, 2011 10.31 10.56 10.28 10.31 86,955 -0.13(-1.23%)
Feb 18, 2011 10.45 10.46 10.36 10.44 54,718 +0.05(+0.50%)
Feb 17, 2011 10.37 10.41 10.29 10.39 52,468 -0.04(-0.37%)
Feb 16, 2011 10.34 10.46 10.34 10.43 40,067 +0.03(+0.32%)
Feb 15, 2011 10.18 10.41 10.18 10.39 76,440 +0.13(+1.30%)
Feb 14, 2011 10.26 10.30 10.19 10.26 34,713 +0.02(+0.19%)
Feb 11, 2011 9.998 10.28 9.998 10.24 81,698 +0.27(+2.67%)
Feb 10, 2011 9.879 10.07 9.879 9.974 104,962 +0.07(+0.67%)
Feb 09, 2011 9.893 10.05 9.879 9.907 132,696 -0.06(-0.57%)
Feb 08, 2011 9.974 10.06 9.822 9.965 41,722 -0.06(-0.62%)
Feb 07, 2011 9.850 10.14 9.850 10.03 57,900 +0.16(+1.59%)
Feb 04, 2011 9.946 10.02 9.846 9.869 45,472 -0.11(-1.10%)
Feb 03, 2011 9.998 10.09 9.965 9.979 39,559 +0.02(+0.19%)
Feb 02, 2011 10.13 10.27 9.886 9.960 58,816 -0.22(-2.15%)
Feb 01, 2011 10.18 10.29 10.06 10.18 176,345 -0.02(-0.19%)
Jan 31, 2011 9.688 10.26 9.446 10.20 533,269 +0.55(+5.67%)
Jan 28, 2011 9.827 9.950 9.598 9.650 122,324 -0.30(-3.01%)
Jan 27, 2011 9.893 9.998 9.660 9.950 29,897 +0.02(+0.19%)
Jan 26, 2011 9.850 9.988 9.817 9.931 53,363 +0.13(+1.31%)
Jan 25, 2011 9.450 9.831 9.450 9.803 65,871 +0.30(+3.16%)
Jan 24, 2011 9.503 9.608 9.455 9.503 38,643 -0.00(-0.05%)
Jan 21, 2011 9.508 9.589 9.469 9.508 79,877 +0.05(+0.50%)
Jan 20, 2011 9.531 9.622 9.430 9.460 47,891 -0.11(-1.19%)
Jan 19, 2011 10.00 10.00 9.574 9.574 59,391 -0.41(-4.10%)
Jan 18, 2011 9.988 10.03 9.841 9.984 82,855 +0.01(+0.10%)
Jan 14, 2011 9.788 9.998 9.779 9.974 79,169 +0.16(+1.60%)
Jan 13, 2011 9.974 10.06 9.717 9.817 111,644 -0.15(-1.53%)
Jan 12, 2011 9.974 10.01 9.910 9.969 40,834 +0.07(+0.72%)
Jan 11, 2011 9.808 9.907 9.788 9.898 54,913 +0.11(+1.12%)
Jan 10, 2011 9.684 9.836 9.570 9.788 59,263 +0.02(+0.24%)
Jan 07, 2011 9.855 9.855 9.598 9.765 80,211 -0.08(-0.82%)
Jan 06, 2011 9.879 9.922 9.760 9.846 55,033 -0.06(-0.62%)
Jan 05, 2011 9.879 9.927 9.760 9.907 113,929 +0.04(+0.39%)
Jan 04, 2011 10.21 10.21 9.836 9.869 83,536 -0.35(-3.45%)
Jan 03, 2011 10.15 10.35 10.08 10.22 81,282 +0.19(+1.90%)
Dec 31, 2010 10.26 10.37 10.03 10.03 36,675 -0.23(-2.27%)
Dec 30, 2010 10.14 10.36 10.14 10.26 27,658 +0.07(+0.65%)
Dec 29, 2010 10.30 10.35 10.20 10.20 17,332 -0.10(-0.97%)
Dec 28, 2010 10.28 10.37 10.26 10.30 32,294 +0.01(+0.14%)
Dec 27, 2010 10.16 10.29 10.05 10.28 76,980 +0.12(+1.22%)
Dec 23, 2010 10.23 10.26 10.11 10.16 21,363 -0.08(-0.74%)
Dec 22, 2010 10.25 10.27 10.11 10.24 84,886 +0.04(+0.42%)
Dec 21, 2010 9.898 10.23 9.831 10.19 47,620 +0.30(+3.08%)
Dec 20, 2010 10.20 10.21 9.569 9.888 98,701 -0.29(-2.85%)
Dec 17, 2010 10.20 10.27 10.17 10.18 147,292 -0.03(-0.33%)
Dec 16, 2010 10.12 10.26 10.06 10.21 64,497 +0.09(+0.89%)
Dec 15, 2010 10.17 10.23 10.10 10.12 68,579 -0.03(-0.28%)
Dec 14, 2010 10.21 10.23 10.03 10.15 100,392 -0.01(-0.14%)
Dec 13, 2010 10.24 10.24 10.11 10.16 120,940 -0.05(-0.47%)
Dec 10, 2010 10.19 10.22 10.10 10.21 50,948 +0.09(+0.85%)
Dec 09, 2010 10.24 10.24 10.09 10.13 75,308 -0.03(-0.28%)
Dec 08, 2010 10.22 10.24 10.13 10.16 41,292 -0.06(-0.61%)
Dec 07, 2010 10.16 10.28 10.05 10.22 65,842 +0.10(+1.04%)
Dec 06, 2010 10.11 10.14 9.984 10.11 33,401 +0.03(+0.33%)
Dec 03, 2010 10.06 10.12 9.979 10.08 41,582 -0.04(-0.38%)
Dec 02, 2010 10.12 10.16 10.02 10.12 67,919 -0.04(-0.38%)
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.