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, 2011 10.33 10.37 10.16 10.33 152,194 -0.05(-0.47%)
Mar 30, 2011 10.43 10.48 10.37 10.38 152,136 -0.03(-0.28%)
Mar 29, 2011 10.41 10.45 10.37 10.41 34,456 +0.00(+0.05%)
Mar 28, 2011 10.45 10.57 10.41 10.41 51,506 -0.13(-1.24%)
Mar 25, 2011 10.54 10.65 10.47 10.54 47,420 +0.05(+0.46%)
Mar 24, 2011 10.41 10.50 10.40 10.49 23,146 +0.07(+0.65%)
Mar 23, 2011 10.45 10.47 10.38 10.42 98,750 -0.08(-0.74%)
Mar 22, 2011 10.50 10.53 10.43 10.50 34,936 -0.01(-0.14%)
Mar 21, 2011 10.34 10.53 10.27 10.51 52,061 +0.21(+2.01%)
Mar 18, 2011 10.10 10.34 10.05 10.30 140,206 +0.34(+3.44%)
Mar 17, 2011 10.26 10.26 9.947 9.962 71,068 -0.04(-0.39%)
Mar 16, 2011 9.991 10.19 9.967 10.00 115,197 -0.04(-0.39%)
Mar 15, 2011 9.957 10.14 9.957 10.04 49,963 -0.10(-1.00%)
Mar 14, 2011 10.09 10.21 10.09 10.14 36,535 -0.02(-0.19%)
Mar 11, 2011 10.21 10.25 10.10 10.16 55,643 -0.06(-0.57%)
Mar 10, 2011 10.26 10.30 10.12 10.22 112,569 -0.20(-1.90%)
Mar 09, 2011 10.36 10.51 10.34 10.42 60,686 +0.00(+0.00%)
Mar 08, 2011 10.37 10.56 10.35 10.42 106,010 +0.03(+0.28%)
Mar 07, 2011 10.72 10.72 10.24 10.39 59,928 -0.24(-2.23%)
Mar 04, 2011 10.90 10.90 10.57 10.62 38,477 -0.25(-2.27%)
Mar 03, 2011 10.84 10.95 10.79 10.87 87,641 +0.10(+0.94%)
Mar 02, 2011 10.74 10.78 10.53 10.77 51,530 -0.01(-0.09%)
Mar 01, 2011 10.97 10.97 10.72 10.78 56,273 -0.17(-1.56%)
Feb 28, 2011 10.94 11.04 10.73 10.95 90,496 +0.07(+0.66%)
Feb 25, 2011 10.62 10.91 10.55 10.88 48,391 +0.24(+2.21%)
Feb 24, 2011 10.37 10.68 10.37 10.64 72,821 +0.27(+2.64%)
Feb 23, 2011 10.38 10.60 10.35 10.37 100,307 -0.03(-0.28%)
Feb 22, 2011 10.39 10.65 10.37 10.40 86,250 -0.13(-1.23%)
Feb 18, 2011 10.54 10.55 10.44 10.53 54,274 +0.05(+0.50%)
Feb 17, 2011 10.46 10.50 10.38 10.47 52,043 -0.04(-0.37%)
Feb 16, 2011 10.43 10.55 10.43 10.51 39,743 +0.03(+0.32%)
Feb 15, 2011 10.27 10.50 10.27 10.48 75,821 +0.13(+1.30%)
Feb 14, 2011 10.34 10.38 10.27 10.34 34,432 +0.02(+0.19%)
Feb 11, 2011 10.08 10.37 10.08 10.32 81,036 +0.27(+2.67%)
Feb 10, 2011 9.960 10.15 9.960 10.06 104,111 +0.07(+0.67%)
Feb 09, 2011 9.974 10.13 9.960 9.988 131,621 -0.06(-0.57%)
Feb 08, 2011 10.06 10.14 9.902 10.05 41,384 -0.06(-0.62%)
Feb 07, 2011 9.931 10.22 9.931 10.11 57,431 +0.16(+1.59%)
Feb 04, 2011 10.03 10.10 9.926 9.950 45,103 -0.11(-1.10%)
Feb 03, 2011 10.08 10.18 10.05 10.06 39,238 +0.02(+0.19%)
Feb 02, 2011 10.21 10.35 9.967 10.04 58,339 -0.22(-2.15%)
Feb 01, 2011 10.26 10.37 10.14 10.26 174,916 -0.02(-0.19%)
Jan 31, 2011 9.768 10.34 9.523 10.28 528,947 +0.55(+5.67%)
Jan 28, 2011 9.907 10.03 9.676 9.729 121,333 -0.30(-3.01%)
Jan 27, 2011 9.974 10.08 9.739 10.03 29,655 +0.02(+0.19%)
Jan 26, 2011 9.931 10.07 9.897 10.01 52,930 +0.13(+1.31%)
Jan 25, 2011 9.528 9.912 9.528 9.883 65,337 +0.30(+3.16%)
Jan 24, 2011 9.580 9.686 9.532 9.580 38,330 -0.00(-0.05%)
Jan 21, 2011 9.585 9.667 9.547 9.585 79,229 +0.05(+0.50%)
Jan 20, 2011 9.609 9.700 9.507 9.537 47,503 -0.12(-1.19%)
Jan 19, 2011 10.08 10.08 9.652 9.652 58,910 -0.41(-4.10%)
Jan 18, 2011 10.07 10.11 9.921 10.07 82,184 +0.01(+0.10%)
Jan 14, 2011 9.868 10.08 9.859 10.06 78,527 +0.16(+1.60%)
Jan 13, 2011 10.06 10.14 9.796 9.897 110,739 -0.15(-1.53%)
Jan 12, 2011 10.06 10.09 9.991 10.05 40,503 +0.07(+0.72%)
Jan 11, 2011 9.888 9.988 9.868 9.979 54,468 +0.11(+1.12%)
Jan 10, 2011 9.763 9.916 9.648 9.868 58,783 +0.02(+0.24%)
Jan 07, 2011 9.936 9.936 9.676 9.844 79,561 -0.08(-0.82%)
Jan 06, 2011 9.960 10.00 9.840 9.926 54,587 -0.06(-0.62%)
Jan 05, 2011 9.960 10.01 9.840 9.988 113,005 +0.04(+0.39%)
Jan 04, 2011 10.29 10.29 9.916 9.950 82,859 -0.36(-3.45%)
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.