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

Southside Bancshares (NQ: SBSI )

27.89 +0.13 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 28, 2004 6.212 6.300 6.191 6.212 52,911 -0.02(-0.33%)
May 27, 2004 6.222 6.327 6.212 6.232 23,516 -0.06(-0.92%)
May 26, 2004 6.205 6.293 6.205 6.290 18,519 -0.03(-0.54%)
May 25, 2004 6.191 6.324 6.191 6.324 27,631 +0.06(+1.03%)
May 24, 2004 6.324 6.327 6.174 6.259 24,692 +0.04(+0.66%)
May 21, 2004 6.205 6.327 6.174 6.219 21,164 -0.10(-1.56%)
May 20, 2004 6.304 6.321 6.270 6.317 42,917 +0.03(+0.49%)
May 19, 2004 6.293 6.327 6.266 6.287 30,277 -0.01(-0.22%)
May 18, 2004 6.290 6.300 6.242 6.300 13,815 +0.01(+0.11%)
May 17, 2004 6.225 6.338 6.089 6.293 36,744 -0.05(-0.75%)
May 14, 2004 6.198 6.345 6.191 6.341 25,868 +0.13(+2.14%)
May 13, 2004 6.375 6.409 6.195 6.208 19,107 -0.16(-2.46%)
May 12, 2004 6.208 6.396 6.140 6.365 25,280 +0.05(+0.75%)
May 11, 2004 6.066 6.317 6.055 6.317 24,104 +0.11(+1.75%)
May 10, 2004 6.130 6.287 6.130 6.208 21,458 +0.00(+0.00%)
May 07, 2004 6.215 6.304 6.208 6.208 46,738 +0.00(+0.00%)
May 06, 2004 6.348 6.375 6.208 6.208 68,197 -0.16(-2.46%)
May 05, 2004 6.348 6.528 6.348 6.365 10,288 +0.02(+0.32%)
May 04, 2004 6.389 6.525 6.300 6.345 19,694 -0.10(-1.58%)
May 03, 2004 6.293 6.528 6.287 6.447 23,516 +0.18(+2.93%)
Apr 30, 2004 6.222 6.368 6.212 6.263 26,455 +0.05(+0.77%)
Apr 29, 2004 6.212 6.430 6.212 6.215 12,346 +0.01(+0.11%)
Apr 28, 2004 6.304 6.457 6.208 6.208 18,519 -0.26(-3.95%)
Apr 27, 2004 6.460 6.518 6.300 6.464 22,046 +0.00(+0.00%)
Apr 26, 2004 6.426 6.464 6.293 6.464 3,821 +0.00(+0.00%)
Apr 23, 2004 6.460 6.464 6.304 6.464 12,934 +0.00(+0.00%)
Apr 22, 2004 6.208 6.464 6.208 6.464 22,928 +0.02(+0.32%)
Apr 21, 2004 6.293 6.464 6.232 6.443 17,931 +0.23(+3.67%)
Apr 20, 2004 6.242 6.464 6.215 6.215 22,928 -0.18(-2.82%)
Apr 19, 2004 6.157 6.396 6.123 6.396 25,574 +0.05(+0.86%)
Apr 16, 2004 6.402 6.402 6.205 6.341 68,491 +0.04(+0.65%)
Apr 15, 2004 6.307 6.310 6.195 6.300 31,159 +0.01(+0.11%)
Apr 14, 2004 6.293 6.341 6.293 6.293 23,810 +0.00(+0.00%)
Apr 13, 2004 6.338 6.351 6.293 6.293 37,626 -0.01(-0.16%)
Apr 12, 2004 6.372 6.379 6.293 6.304 40,565 +0.01(+0.16%)
Apr 08, 2004 6.457 6.460 6.293 6.293 19,694 -0.08(-1.28%)
Apr 07, 2004 6.304 6.389 6.293 6.375 33,216 +0.07(+1.08%)
Apr 06, 2004 6.334 6.440 6.300 6.307 11,464 -0.06(-0.91%)
Apr 05, 2004 6.460 6.460 6.341 6.365 13,227 -0.05(-0.74%)
Apr 02, 2004 6.396 6.447 6.382 6.413 24,986 +0.03(+0.53%)
Apr 01, 2004 6.300 6.379 6.300 6.379 18,519 +0.03(+0.54%)
Mar 31, 2004 6.396 6.396 6.293 6.345 19,988 +0.02(+0.32%)
Mar 30, 2004 6.365 6.365 6.293 6.324 17,343 -0.00(-0.05%)
Mar 29, 2004 6.314 6.385 6.300 6.327 19,107 +0.03(+0.43%)
Mar 26, 2004 6.423 6.423 6.293 6.300 17,637 -0.12(-1.91%)
Mar 25, 2004 6.358 6.426 6.317 6.423 19,401 +0.08(+1.29%)
Mar 24, 2004 6.293 6.426 6.293 6.341 21,752 -0.03(-0.43%)
Mar 23, 2004 6.276 6.389 6.276 6.368 17,049 +0.08(+1.24%)
Mar 22, 2004 6.293 6.365 6.229 6.290 58,791 -0.00(-0.05%)
Mar 19, 2004 6.464 6.464 6.293 6.293 30,865 -0.02(-0.38%)
Mar 18, 2004 6.293 6.460 6.293 6.317 29,101 -0.06(-0.96%)
Mar 17, 2004 6.259 6.450 6.259 6.379 25,868 +0.09(+1.35%)
Mar 16, 2004 6.297 6.436 6.293 6.293 26,162 +0.00(+0.00%)
Mar 15, 2004 6.464 6.464 6.293 6.293 29,983 -0.39(-5.80%)
Mar 12, 2004 6.293 6.695 6.293 6.681 34,098 +0.37(+5.82%)
Mar 11, 2004 6.402 6.579 6.314 6.314 21,458 -0.03(-0.48%)
Mar 10, 2004 6.419 6.535 6.345 6.345 29,395 -0.07(-1.06%)
Mar 09, 2004 6.385 6.498 6.385 6.413 18,813 -0.06(-0.95%)
Mar 08, 2004 6.668 6.760 6.474 6.474 18,519 -0.18(-2.71%)
Mar 05, 2004 6.634 6.919 6.310 6.654 39,389 +0.07(+1.09%)
Mar 04, 2004 6.470 6.583 6.467 6.583 25,574 +0.04(+0.62%)
Mar 03, 2004 6.379 6.542 6.307 6.542 23,810 +0.20(+3.11%)
Mar 02, 2004 6.498 6.542 6.345 6.345 13,521 -0.20(-3.12%)
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.