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

Southside Bancshares (NQ: SBSI )

25.89 +0.36 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Mar 30, 2007 9.054 9.093 8.888 9.022 44,187 +0.01(+0.13%)
Mar 29, 2007 8.888 9.038 8.853 9.011 32,591 +0.15(+1.69%)
Mar 28, 2007 8.892 8.941 8.822 8.861 22,444 -0.09(-1.06%)
Mar 27, 2007 8.983 8.983 8.881 8.955 21,476 -0.07(-0.83%)
Mar 26, 2007 9.097 9.101 8.888 9.030 27,461 -0.05(-0.52%)
Mar 23, 2007 9.196 9.207 8.971 9.077 47,288 -0.17(-1.87%)
Mar 22, 2007 9.251 9.389 9.140 9.251 44,827 +0.05(+0.51%)
Mar 21, 2007 9.168 9.270 9.101 9.204 36,382 +0.07(+0.73%)
Mar 20, 2007 8.948 9.231 8.948 9.137 70,679 +0.19(+2.16%)
Mar 19, 2007 8.778 9.050 8.778 8.944 82,690 +0.13(+1.43%)
Mar 16, 2007 8.971 8.971 8.672 8.818 177,198 -0.16(-1.76%)
Mar 15, 2007 8.908 8.975 8.861 8.975 19,211 +0.08(+0.93%)
Mar 14, 2007 8.664 8.920 8.640 8.892 51,531 +0.22(+2.59%)
Mar 13, 2007 9.156 9.152 8.621 8.668 98,946 -0.49(-5.33%)
Mar 12, 2007 9.290 9.290 9.089 9.156 20,402 -0.09(-1.02%)
Mar 09, 2007 9.314 9.337 9.137 9.251 45,160 +0.03(+0.34%)
Mar 08, 2007 9.176 9.278 9.097 9.219 56,747 +0.04(+0.47%)
Mar 07, 2007 8.798 9.180 8.786 9.176 75,918 +0.06(+0.65%)
Mar 06, 2007 8.802 9.144 8.684 9.117 39,211 +0.43(+4.94%)
Mar 05, 2007 8.703 8.837 8.676 8.688 55,045 -0.11(-1.25%)
Mar 02, 2007 9.054 9.054 8.766 8.798 86,301 -0.27(-2.95%)
Mar 01, 2007 9.176 9.621 8.940 9.066 45,780 -0.20(-2.17%)
Feb 28, 2007 9.649 9.708 9.255 9.267 73,760 -0.09(-1.01%)
Feb 27, 2007 9.975 9.975 9.345 9.361 76,984 -0.65(-6.49%)
Feb 26, 2007 10.18 10.24 9.964 10.01 51,432 -0.19(-1.89%)
Feb 23, 2007 10.14 10.24 10.14 10.20 75,253 +0.07(+0.70%)
Feb 22, 2007 9.979 10.14 9.952 10.13 44,756 +0.18(+1.82%)
Feb 21, 2007 9.834 9.999 9.834 9.952 41,625 +0.06(+0.56%)
Feb 20, 2007 9.727 9.964 9.617 9.897 18,955 +0.17(+1.70%)
Feb 16, 2007 9.523 9.731 9.523 9.731 89,193 +0.21(+2.23%)
Feb 15, 2007 9.499 9.554 9.452 9.519 40,881 -0.02(-0.25%)
Feb 14, 2007 9.664 9.672 9.507 9.542 30,851 -0.17(-1.70%)
Feb 13, 2007 9.688 9.708 9.645 9.708 13,838 +0.02(+0.16%)
Feb 12, 2007 9.696 9.778 9.617 9.692 13,965 -0.00(-0.04%)
Feb 09, 2007 9.652 9.778 9.651 9.696 72,868 +0.02(+0.20%)
Feb 08, 2007 9.566 9.712 9.542 9.676 17,287 +0.11(+1.19%)
Feb 07, 2007 9.538 9.621 9.456 9.562 46,879 -0.04(-0.37%)
Feb 06, 2007 9.570 9.597 9.456 9.597 11,040 +0.04(+0.37%)
Feb 05, 2007 9.495 9.582 9.349 9.562 39,365 +0.06(+0.58%)
Feb 02, 2007 9.550 9.613 9.507 9.507 19,326 -0.00(-0.04%)
Feb 01, 2007 9.413 9.550 9.400 9.511 29,033 +0.10(+1.09%)
Jan 31, 2007 9.326 9.542 9.192 9.408 91,963 +0.05(+0.55%)
Jan 30, 2007 9.251 9.523 9.231 9.357 59,799 +0.11(+1.15%)
Jan 29, 2007 9.160 9.326 9.160 9.251 11,327 +0.13(+1.38%)
Jan 26, 2007 9.168 9.204 8.936 9.125 29,234 +0.04(+0.48%)
Jan 25, 2007 9.373 9.452 9.048 9.081 39,866 -0.31(-3.31%)
Jan 24, 2007 9.290 9.393 9.278 9.393 15,385 +0.13(+1.36%)
Jan 23, 2007 9.259 9.314 9.219 9.267 40,122 +0.01(+0.13%)
Jan 22, 2007 9.365 9.404 9.200 9.255 59,850 -0.22(-2.37%)
Jan 19, 2007 9.408 9.479 9.357 9.479 9,207 +0.08(+0.88%)
Jan 18, 2007 9.609 9.609 9.385 9.396 44,906 -0.24(-2.53%)
Jan 17, 2007 9.613 9.806 9.586 9.641 18,973 +0.02(+0.20%)
Jan 16, 2007 9.826 9.826 9.621 9.621 26,789 -0.19(-1.89%)
Jan 12, 2007 9.731 9.826 9.719 9.806 18,236 +0.05(+0.52%)
Jan 11, 2007 9.605 9.853 9.605 9.755 32,901 +0.19(+1.93%)
Jan 10, 2007 9.554 9.645 9.546 9.570 15,311 -0.06(-0.65%)
Jan 09, 2007 9.652 9.700 9.546 9.633 37,938 -0.04(-0.37%)
Jan 08, 2007 9.841 9.877 9.511 9.668 53,834 -0.18(-1.80%)
Jan 05, 2007 10.09 10.09 9.798 9.845 52,415 -0.33(-3.29%)
Jan 04, 2007 9.830 10.25 9.782 10.18 45,505 +0.31(+3.15%)
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.