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 (%)
Mar 30, 2007 8.849 8.888 8.688 8.819 45,209 +0.01(+0.13%)
Mar 29, 2007 8.688 8.834 8.653 8.807 33,344 +0.15(+1.69%)
Mar 28, 2007 8.691 8.739 8.622 8.661 22,963 -0.09(-1.06%)
Mar 27, 2007 8.780 8.780 8.680 8.753 21,973 -0.07(-0.83%)
Mar 26, 2007 8.892 8.896 8.688 8.826 28,096 -0.05(-0.52%)
Mar 23, 2007 8.988 8.999 8.768 8.872 48,381 -0.17(-1.87%)
Mar 22, 2007 9.042 9.177 8.934 9.042 45,864 +0.05(+0.51%)
Mar 21, 2007 8.961 9.061 8.896 8.996 37,223 +0.07(+0.73%)
Mar 20, 2007 8.745 9.023 8.745 8.930 72,313 +0.19(+2.16%)
Mar 19, 2007 8.580 8.845 8.580 8.742 84,601 +0.12(+1.43%)
Mar 16, 2007 8.768 8.768 8.476 8.618 181,294 -0.15(-1.76%)
Mar 15, 2007 8.707 8.772 8.661 8.772 19,656 +0.08(+0.93%)
Mar 14, 2007 8.468 8.718 8.445 8.691 52,722 +0.22(+2.59%)
Mar 13, 2007 8.949 8.946 8.426 8.472 101,233 -0.48(-5.33%)
Mar 12, 2007 9.080 9.080 8.884 8.949 20,874 -0.09(-1.02%)
Mar 09, 2007 9.103 9.126 8.930 9.042 46,204 +0.03(+0.34%)
Mar 08, 2007 8.969 9.069 8.892 9.011 58,058 +0.04(+0.47%)
Mar 07, 2007 8.599 8.972 8.588 8.969 77,673 +0.06(+0.65%)
Mar 06, 2007 8.603 8.938 8.487 8.911 40,117 +0.42(+4.94%)
Mar 05, 2007 8.507 8.638 8.480 8.491 56,318 -0.11(-1.25%)
Mar 02, 2007 8.849 8.849 8.568 8.599 88,296 -0.26(-2.95%)
Mar 01, 2007 8.969 9.404 8.738 8.861 46,838 -0.20(-2.17%)
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%)
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.