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 31, 2009 7.661 8.258 7.525 7.776 86,579 +0.21(+2.83%)
Mar 30, 2009 7.974 7.974 7.418 7.562 90,893 -0.71(-8.56%)
Mar 26, 2009 8.258 8.278 8.023 8.270 100,892 +0.02(+0.25%)
Mar 25, 2009 8.069 8.250 7.636 8.250 76,425 +0.28(+3.51%)
Mar 24, 2009 8.007 8.151 7.690 7.970 130,983 -0.19(-2.37%)
Mar 23, 2009 7.896 8.167 7.694 8.163 126,273 +0.53(+6.95%)
Mar 20, 2009 7.768 7.818 7.427 7.632 138,415 -0.06(-0.80%)
Mar 19, 2009 7.920 7.920 7.476 7.694 47,201 -0.19(-2.35%)
Mar 18, 2009 7.513 7.899 7.200 7.879 118,833 +0.34(+4.47%)
Mar 17, 2009 7.052 7.542 6.884 7.542 72,767 +0.63(+9.17%)
Mar 16, 2009 7.217 7.480 6.863 6.908 129,826 -0.21(-2.95%)
Mar 13, 2009 7.213 7.213 6.933 7.118 27,128 -0.03(-0.46%)
Mar 12, 2009 6.312 7.159 6.258 7.151 111,301 +0.79(+12.35%)
Mar 11, 2009 6.493 6.620 6.275 6.365 60,965 -0.12(-1.78%)
Mar 10, 2009 5.801 6.505 5.555 6.480 86,756 +0.82(+14.46%)
Mar 09, 2009 5.851 6.019 5.657 5.662 61,057 -0.23(-3.91%)
Mar 06, 2009 5.880 5.962 5.616 5.892 104,314 +0.07(+1.20%)
Mar 05, 2009 6.024 6.122 5.769 5.822 124,965 -0.35(-5.60%)
Mar 04, 2009 6.172 6.274 5.843 6.168 132,330 -0.46(-6.98%)
Mar 02, 2009 7.019 7.019 6.614 6.631 63,413 -0.49(-6.95%)
Feb 27, 2009 6.925 7.261 6.794 7.126 69,711 +0.10(+1.46%)
Feb 26, 2009 7.146 7.252 7.019 7.023 47,276 -0.06(-0.87%)
Feb 25, 2009 7.011 7.228 6.761 7.085 89,469 +0.03(+0.46%)
Feb 24, 2009 6.614 7.068 6.504 7.052 189,933 +0.52(+8.02%)
Feb 23, 2009 6.602 6.868 6.504 6.528 75,478 -0.02(-0.37%)
Feb 20, 2009 6.655 6.716 6.524 6.553 166,011 -0.12(-1.78%)
Feb 19, 2009 7.036 7.036 6.672 6.672 43,298 -0.29(-4.23%)
Feb 18, 2009 7.126 7.126 6.929 6.966 99,991 +0.01(+0.18%)
Feb 17, 2009 7.158 7.367 6.954 6.954 162,412 -0.29(-3.95%)
Feb 13, 2009 7.322 7.326 7.154 7.240 85,494 -0.05(-0.73%)
Feb 12, 2009 7.023 7.522 6.991 7.293 92,872 +0.11(+1.54%)
Feb 11, 2009 7.248 7.530 7.097 7.183 64,110 -0.02(-0.28%)
Feb 10, 2009 7.625 7.821 7.158 7.203 136,823 -0.45(-5.93%)
Feb 09, 2009 7.649 7.784 7.416 7.657 88,376 -0.05(-0.64%)
Feb 06, 2009 7.612 7.792 7.592 7.706 169,619 +0.06(+0.80%)
Feb 05, 2009 7.772 7.837 7.575 7.645 103,389 -0.12(-1.58%)
Feb 04, 2009 7.841 8.120 7.674 7.768 77,642 -0.03(-0.42%)
Feb 03, 2009 7.964 8.070 7.665 7.800 104,199 -0.14(-1.80%)
Feb 02, 2009 7.686 8.083 7.686 7.944 133,381 +0.16(+2.10%)
Jan 30, 2009 7.608 7.976 7.567 7.780 99,106 +0.31(+4.16%)
Jan 29, 2009 7.625 7.690 7.404 7.469 37,900 -0.25(-3.23%)
Jan 28, 2009 7.522 7.882 7.445 7.719 63,892 +0.31(+4.20%)
Jan 27, 2009 7.575 7.588 7.351 7.408 99,436 -0.16(-2.11%)
Jan 26, 2009 7.649 7.698 7.379 7.567 86,403 -0.03(-0.38%)
Jan 23, 2009 7.261 7.751 7.261 7.596 56,856 +0.25(+3.34%)
Jan 22, 2009 7.539 7.845 7.162 7.351 41,288 -0.39(-5.07%)
Jan 21, 2009 7.367 7.747 7.179 7.743 105,739 +0.51(+7.07%)
Jan 20, 2009 7.837 8.034 7.203 7.232 113,716 -0.83(-10.34%)
Jan 16, 2009 8.132 8.171 7.813 8.066 70,601 +0.03(+0.36%)
Jan 15, 2009 7.841 8.042 7.731 8.038 99,761 +0.21(+2.72%)
Jan 14, 2009 7.923 8.181 7.727 7.825 107,044 -0.25(-3.09%)
Jan 13, 2009 7.886 8.324 7.792 8.075 60,186 +0.12(+1.54%)
Jan 12, 2009 8.230 8.377 7.862 7.952 81,042 -0.35(-4.24%)
Jan 09, 2009 8.987 8.987 8.267 8.304 151,905 -0.74(-8.23%)
Jan 08, 2009 8.590 9.048 8.557 9.048 66,190 +0.61(+7.17%)
Jan 07, 2009 8.897 8.897 8.385 8.443 158,572 -0.63(-6.94%)
Jan 06, 2009 8.991 9.363 8.794 9.073 60,286 +0.17(+1.88%)
Jan 05, 2009 8.590 9.289 8.590 8.905 88,132 -0.63(-6.57%)
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.