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

Southside Bancshares (NQ: SBSI )

33.92 -0.08 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Jun 30, 2003 5.627 5.700 5.418 5.634 869,014 -0.00(-0.06%)
Jun 27, 2003 5.700 5.808 5.463 5.637 141,783 -0.12(-2.04%)
Jun 26, 2003 6.175 6.239 5.707 5.754 80,206 -0.39(-6.29%)
Jun 25, 2003 6.251 6.270 5.988 6.140 81,470 -0.10(-1.67%)
Jun 24, 2003 6.020 6.302 6.004 6.245 170,834 +0.23(+3.90%)
Jun 23, 2003 5.922 6.017 5.836 6.011 86,838 +0.08(+1.28%)
Jun 20, 2003 5.900 5.954 5.865 5.935 81,470 -0.01(-0.21%)
Jun 19, 2003 5.825 6.001 5.825 5.947 57,155 +0.16(+2.79%)
Jun 18, 2003 5.700 5.868 5.700 5.786 74,838 +0.08(+1.39%)
Jun 17, 2003 5.520 5.710 5.513 5.707 119,363 +0.16(+2.80%)
Jun 16, 2003 5.494 5.589 5.494 5.551 61,576 +0.08(+1.45%)
Jun 13, 2003 5.488 5.488 5.437 5.472 88,417 +0.01(+0.17%)
Jun 12, 2003 5.510 5.510 5.437 5.463 40,735 -0.02(-0.29%)
Jun 11, 2003 5.488 5.494 5.447 5.479 41,050 +0.00(+0.00%)
Jun 10, 2003 5.431 5.498 5.431 5.479 37,261 +0.01(+0.12%)
Jun 09, 2003 5.447 5.498 5.447 5.472 4,736 +0.03(+0.47%)
Jun 06, 2003 5.482 5.482 5.447 5.447 19,578 +0.00(+0.06%)
Jun 05, 2003 5.453 5.485 5.425 5.444 65,681 -0.02(-0.41%)
Jun 04, 2003 5.418 5.466 5.418 5.466 69,470 +0.00(+0.06%)
Jun 03, 2003 5.548 5.548 5.434 5.463 18,630 -0.05(-0.92%)
Jun 02, 2003 5.542 5.570 5.460 5.513 17,051 -0.02(-0.40%)
May 30, 2003 5.384 5.605 5.384 5.536 119,047 +0.09(+1.63%)
May 29, 2003 5.387 5.460 5.355 5.447 27,788 +0.07(+1.24%)
May 28, 2003 5.304 5.494 5.304 5.380 86,522 +0.03(+0.59%)
May 27, 2003 5.399 5.539 5.342 5.349 33,156 -0.02(-0.35%)
May 23, 2003 5.314 5.399 5.228 5.368 58,734 +0.09(+1.68%)
May 22, 2003 5.289 5.333 5.279 5.279 17,999 -0.04(-0.77%)
May 21, 2003 5.304 5.336 5.295 5.320 38,524 +0.04(+0.72%)
May 20, 2003 5.304 5.323 5.273 5.282 58,418 +0.06(+1.09%)
May 19, 2003 5.475 5.605 5.225 5.225 22,104 -0.27(-4.90%)
May 16, 2003 5.485 5.536 5.463 5.494 11,367 -0.07(-1.20%)
May 15, 2003 5.513 5.574 5.491 5.561 60,944 +0.04(+0.69%)
May 14, 2003 5.574 5.574 5.482 5.523 56,523 +0.03(+0.52%)
May 13, 2003 5.371 5.621 5.371 5.494 30,314 +0.10(+1.76%)
May 12, 2003 5.418 5.418 5.393 5.399 5,999 -0.06(-1.16%)
May 09, 2003 5.463 5.504 5.415 5.463 6,631 +0.03(+0.47%)
May 08, 2003 5.463 5.583 5.393 5.437 66,628 -0.03(-0.46%)
May 07, 2003 5.330 5.463 5.330 5.463 134,204 +0.08(+1.48%)
May 06, 2003 5.263 5.406 5.146 5.383 41,682 +0.12(+2.28%)
May 05, 2003 5.263 5.301 5.263 5.263 23,683 -0.03(-0.66%)
May 02, 2003 5.244 5.317 5.244 5.298 24,630 -0.03(-0.54%)
May 01, 2003 5.349 5.380 5.225 5.327 51,787 +0.01(+0.18%)
Apr 30, 2003 5.273 5.377 5.273 5.317 15,788 +0.01(+0.12%)
Apr 29, 2003 5.282 5.371 5.254 5.311 29,051 +0.02(+0.42%)
Apr 28, 2003 5.273 5.339 5.254 5.289 7,578 -0.03(-0.65%)
Apr 25, 2003 5.374 5.377 5.323 5.323 33,472 -0.08(-1.47%)
Apr 24, 2003 5.317 5.403 5.317 5.403 46,734 +0.07(+1.25%)
Apr 23, 2003 5.330 5.336 5.330 5.336 29,682 -0.02(-0.30%)
Apr 22, 2003 5.371 5.384 5.273 5.352 62,207 +0.02(+0.36%)
Apr 21, 2003 5.463 5.463 5.308 5.333 97,574 +0.09(+1.78%)
Apr 17, 2003 5.194 5.244 5.171 5.239 5,052 +0.03(+0.64%)
Apr 16, 2003 5.228 5.314 5.206 5.206 28,104 -0.13(-2.43%)
Apr 15, 2003 5.175 5.406 5.175 5.336 34,419 -0.07(-1.29%)
Apr 14, 2003 5.441 5.460 5.377 5.406 18,314 -0.02(-0.35%)
Apr 11, 2003 5.469 5.479 5.279 5.425 28,419 -0.09(-1.72%)
Apr 10, 2003 5.529 5.536 5.479 5.520 17,683 +0.09(+1.63%)
Apr 09, 2003 5.339 5.479 5.194 5.431 17,683 +0.04(+0.82%)
Apr 08, 2003 5.377 5.615 5.260 5.387 201,464 -0.16(-2.80%)
Apr 07, 2003 5.513 5.653 5.513 5.542 22,420 -0.03(-0.51%)
Apr 04, 2003 5.494 5.570 5.418 5.570 26,209 +0.11(+2.03%)
Apr 03, 2003 5.019 5.482 5.019 5.460 43,261 +0.04(+0.82%)
Apr 02, 2003 5.336 5.415 5.295 5.415 51,471 +0.13(+2.40%)
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.