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

Southside Bancshares (NQ: SBSI )

25.86 -0.05 (-0.19%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 20, 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 29, 2007 9.279 9.279 8.965 8.981 126,241 -0.24(-2.64%)
Jun 28, 2007 9.316 9.316 9.035 9.225 40,644 -0.07(-0.76%)
Jun 27, 2007 8.928 9.296 8.928 9.296 48,722 +0.31(+3.40%)
Jun 26, 2007 9.287 9.366 8.986 8.990 104,201 -0.24(-2.64%)
Jun 25, 2007 9.068 9.540 9.014 9.234 159,056 +0.17(+1.82%)
Jun 22, 2007 8.932 9.068 8.837 9.068 339,465 +0.15(+1.67%)
Jun 21, 2007 8.899 8.998 8.861 8.919 75,055 -0.04(-0.42%)
Jun 20, 2007 9.258 9.258 8.932 8.957 56,588 -0.37(-3.95%)
Jun 19, 2007 9.041 9.325 8.990 9.325 26,601 +0.25(+2.78%)
Jun 18, 2007 9.151 9.151 9.027 9.072 15,719 -0.07(-0.81%)
Jun 15, 2007 9.263 9.263 9.027 9.147 151,629 +0.10(+1.05%)
Jun 14, 2007 9.081 9.081 8.936 9.052 27,085 -0.01(-0.09%)
Jun 13, 2007 8.952 9.100 8.919 9.060 31,438 +0.17(+1.86%)
Jun 12, 2007 8.911 8.948 8.890 8.895 73,517 -0.05(-0.55%)
Jun 11, 2007 8.890 9.043 8.890 8.944 39,464 -0.03(-0.37%)
Jun 08, 2007 8.994 9.039 8.890 8.977 82,864 -0.03(-0.32%)
Jun 07, 2007 8.924 9.052 8.890 9.006 56,876 -0.03(-0.32%)
Jun 06, 2007 8.907 9.039 8.903 9.035 39,996 +0.04(+0.46%)
Jun 05, 2007 8.944 9.072 8.910 8.994 59,162 -0.01(-0.14%)
Jun 04, 2007 9.027 9.097 8.969 9.006 48,356 -0.08(-0.91%)
Jun 01, 2007 8.994 9.093 8.940 9.089 50,804 +0.15(+1.71%)
May 31, 2007 8.998 9.035 8.928 8.936 21,958 -0.02(-0.28%)
May 30, 2007 8.890 9.081 8.890 8.961 25,058 +0.00(+0.05%)
May 29, 2007 8.853 9.002 8.853 8.957 34,175 +0.04(+0.42%)
May 25, 2007 9.081 9.093 8.861 8.919 28,463 -0.01(-0.09%)
May 24, 2007 8.915 8.940 8.882 8.928 60,954 +0.01(+0.14%)
May 23, 2007 9.056 9.056 8.870 8.915 43,230 -0.13(-1.46%)
May 22, 2007 8.969 9.060 8.944 9.048 34,669 +0.16(+1.77%)
May 21, 2007 9.085 9.085 8.853 8.890 103,122 -0.02(-0.28%)
May 18, 2007 8.952 9.035 8.829 8.915 36,478 +0.02(+0.23%)
May 17, 2007 8.903 8.952 8.890 8.895 34,869 -0.04(-0.46%)
May 16, 2007 8.911 8.944 8.849 8.936 75,497 +0.05(+0.56%)
May 15, 2007 8.890 8.936 8.539 8.886 186,339 -0.01(-0.09%)
May 14, 2007 8.957 8.957 8.886 8.895 39,169 -0.09(-0.97%)
May 11, 2007 8.969 9.019 8.895 8.981 28,516 +0.09(+1.02%)
May 10, 2007 9.077 9.077 8.853 8.890 101,898 -0.26(-2.85%)
May 09, 2007 9.077 9.163 9.019 9.151 20,263 -0.00(-0.05%)
May 08, 2007 9.097 9.159 8.981 9.155 71,814 +0.03(+0.32%)
May 07, 2007 9.077 9.188 8.986 9.126 102,474 +0.22(+2.49%)
May 04, 2007 8.841 9.042 8.762 8.904 144,564 +0.10(+1.12%)
May 03, 2007 8.849 8.869 8.771 8.806 29,488 -0.03(-0.31%)
May 02, 2007 8.770 8.908 8.770 8.833 60,980 +0.05(+0.54%)
May 01, 2007 8.751 8.829 8.668 8.786 203,860 +0.02(+0.27%)
Apr 30, 2007 9.058 9.058 8.747 8.762 219,116 -0.32(-3.47%)
Apr 27, 2007 9.014 9.117 9.014 9.077 78,706 +0.02(+0.22%)
Apr 26, 2007 9.042 9.101 8.972 9.058 94,246 -0.01(-0.09%)
Apr 25, 2007 9.074 9.117 9.018 9.066 121,007 +0.01(+0.09%)
Apr 24, 2007 9.077 9.105 9.007 9.058 52,580 +0.01(+0.09%)
Apr 23, 2007 9.196 9.286 8.959 9.050 75,169 +0.02(+0.17%)
Apr 20, 2007 9.259 9.452 9.022 9.034 54,786 -0.06(-0.65%)
Apr 19, 2007 9.034 9.196 8.979 9.093 114,492 -0.02(-0.17%)
Apr 18, 2007 9.200 9.255 9.050 9.109 19,407 -0.12(-1.28%)
Apr 17, 2007 9.255 9.255 9.148 9.227 12,168 -0.03(-0.30%)
Apr 16, 2007 9.255 9.263 9.180 9.255 27,680 +0.05(+0.56%)
Apr 13, 2007 8.963 9.227 8.900 9.204 32,542 +0.21(+2.32%)
Apr 12, 2007 8.940 8.995 8.869 8.995 32,403 +0.03(+0.35%)
Apr 11, 2007 9.089 9.144 8.916 8.963 31,913 -0.09(-1.00%)
Apr 10, 2007 9.054 9.085 9.018 9.054 41,549 +0.08(+0.88%)
Apr 09, 2007 9.121 9.121 8.857 8.975 24,204 -0.18(-1.98%)
Apr 05, 2007 9.176 9.251 9.123 9.156 18,762 -0.02(-0.26%)
Apr 04, 2007 9.235 9.314 9.133 9.180 14,882 -0.07(-0.72%)
Apr 03, 2007 9.007 9.306 8.971 9.247 47,979 +0.25(+2.80%)
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.