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 (%)
Jun 30, 2006 8.792 8.834 8.457 8.591 362,971 -0.17(-1.93%)
Jun 29, 2006 8.391 8.761 8.391 8.761 185,493 +0.37(+4.40%)
Jun 28, 2006 8.245 8.414 8.241 8.391 87,574 +0.07(+0.83%)
Jun 27, 2006 8.391 8.461 8.283 8.322 93,307 -0.09(-1.10%)
Jun 26, 2006 8.345 8.414 8.303 8.414 73,261 +0.15(+1.86%)
Jun 23, 2006 8.245 8.641 8.207 8.260 133,128 -0.06(-0.74%)
Jun 22, 2006 8.376 8.376 8.195 8.322 39,067 -0.13(-1.50%)
Jun 21, 2006 8.260 8.511 8.260 8.449 98,703 +0.25(+3.00%)
Jun 20, 2006 7.956 8.251 7.956 8.203 78,878 +0.18(+2.21%)
Jun 19, 2006 8.430 8.453 8.006 8.026 53,533 -0.38(-4.49%)
Jun 16, 2006 8.803 8.853 8.253 8.403 483,032 -0.44(-5.00%)
Jun 15, 2006 8.334 8.975 8.276 8.845 323,664 +0.64(+7.74%)
Jun 14, 2006 8.145 8.226 7.995 8.210 216,951 +0.14(+1.72%)
Jun 13, 2006 7.795 8.141 7.795 8.072 120,695 +0.23(+2.95%)
Jun 12, 2006 7.691 7.926 7.583 7.841 112,519 +0.21(+2.72%)
Jun 09, 2006 7.633 7.702 7.491 7.633 85,422 -0.06(-0.80%)
Jun 08, 2006 7.417 7.752 7.306 7.695 50,329 +0.32(+4.39%)
Jun 07, 2006 7.398 7.575 7.340 7.371 102,151 +0.03(+0.42%)
Jun 06, 2006 7.356 7.390 7.325 7.340 21,965 -0.07(-0.88%)
Jun 05, 2006 7.606 7.668 7.360 7.406 91,969 -0.26(-3.37%)
Jun 02, 2006 7.606 7.698 7.541 7.664 58,674 +0.00(+0.05%)
Jun 01, 2006 7.594 7.691 7.514 7.660 59,204 +0.13(+1.74%)
May 31, 2006 7.479 7.610 7.421 7.529 42,616 +0.16(+2.14%)
May 30, 2006 7.610 7.618 7.356 7.371 37,680 -0.30(-3.91%)
May 26, 2006 7.671 7.737 7.660 7.671 43,182 -0.01(-0.10%)
May 25, 2006 7.691 7.691 7.618 7.679 52,494 +0.02(+0.25%)
May 24, 2006 7.698 7.748 7.517 7.660 152,519 +0.01(+0.15%)
May 23, 2006 7.506 7.698 7.494 7.648 56,827 +0.20(+2.69%)
May 22, 2006 7.456 7.529 7.409 7.448 44,656 -0.03(-0.46%)
May 19, 2006 7.529 7.548 7.402 7.483 30,071 +0.08(+1.09%)
May 18, 2006 7.621 7.691 7.379 7.402 35,568 -0.16(-2.14%)
May 17, 2006 7.702 7.714 7.541 7.564 39,693 -0.12(-1.55%)
May 16, 2006 7.772 7.772 7.668 7.683 45,687 +0.01(+0.10%)
May 15, 2006 7.414 7.972 7.333 7.675 116,133 +0.42(+5.78%)
May 12, 2006 7.467 7.491 7.225 7.256 39,901 -0.20(-2.68%)
May 11, 2006 7.652 7.695 7.456 7.456 34,305 -0.25(-3.20%)
May 10, 2006 7.691 7.737 7.618 7.702 61,062 +0.01(+0.10%)
May 09, 2006 7.775 7.775 7.679 7.695 54,369 -0.04(-0.55%)
May 08, 2006 7.764 7.814 7.710 7.737 22,843 -0.03(-0.35%)
May 05, 2006 7.795 7.833 7.725 7.764 32,947 +0.01(+0.15%)
May 04, 2006 7.721 7.775 7.629 7.752 196,529 -0.03(-0.40%)
May 03, 2006 7.621 7.798 7.621 7.783 107,136 +0.16(+2.12%)
May 02, 2006 7.683 7.718 7.618 7.621 120,476 -0.08(-1.00%)
May 01, 2006 7.714 7.718 7.648 7.698 58,825 -0.01(-0.15%)
Apr 28, 2006 7.668 7.725 7.510 7.710 52,998 +0.01(+0.15%)
Apr 27, 2006 7.664 7.745 7.598 7.698 23,927 +0.01(+0.15%)
Apr 26, 2006 7.698 7.756 7.671 7.687 11,524 -0.02(-0.30%)
Apr 25, 2006 7.656 7.710 7.529 7.710 103,340 +0.01(+0.10%)
Apr 24, 2006 7.675 7.706 7.652 7.702 276,236 +0.02(+0.30%)
Apr 21, 2006 7.745 7.775 7.587 7.679 350,522 +0.04(+0.50%)
Apr 20, 2006 7.698 7.698 7.571 7.641 5,720 -0.06(-0.75%)
Apr 19, 2006 7.656 7.702 7.583 7.698 59,186 +0.04(+0.50%)
Apr 18, 2006 7.494 7.691 7.410 7.660 40,499 +0.17(+2.31%)
Apr 17, 2006 7.506 7.583 7.441 7.487 73,981 -0.05(-0.71%)
Apr 13, 2006 7.533 7.671 7.510 7.541 42,954 +0.00(+0.05%)
Apr 12, 2006 7.610 7.660 7.510 7.537 27,566 -0.07(-0.96%)
Apr 11, 2006 7.568 7.698 7.564 7.610 24,233 -0.05(-0.65%)
Apr 10, 2006 7.695 7.695 7.641 7.660 17,149 +0.04(+0.56%)
Apr 07, 2006 7.725 7.729 7.568 7.618 81,988 -0.07(-0.95%)
Apr 06, 2006 7.614 7.702 7.521 7.691 35,555 +0.04(+0.55%)
Apr 05, 2006 7.695 7.695 7.602 7.648 14,278 -0.05(-0.60%)
Apr 04, 2006 7.660 7.729 7.645 7.695 47,635 +0.01(+0.15%)
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.