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

Southside Bancshares (NQ: SBSI )

34.00 -1.03 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jul 31, 2007 7.902 7.902 7.635 7.797 103,693 +0.02(+0.31%)
Jul 30, 2007 7.881 7.930 7.700 7.772 63,220 -0.14(-1.74%)
Jul 27, 2007 8.083 8.245 7.845 7.910 67,008 -0.22(-2.69%)
Jul 26, 2007 8.180 8.180 7.894 8.128 81,160 -0.09(-1.08%)
Jul 25, 2007 8.439 8.439 8.104 8.217 148,220 -0.15(-1.74%)
Jul 24, 2007 8.391 8.488 8.330 8.362 101,837 -0.12(-1.43%)
Jul 23, 2007 8.597 8.674 8.419 8.484 164,639 +0.03(+0.38%)
Jul 20, 2007 8.512 8.520 8.326 8.451 168,264 -0.08(-0.95%)
Jul 19, 2007 8.649 8.767 8.504 8.532 49,164 -0.08(-0.89%)
Jul 18, 2007 8.476 8.665 8.447 8.609 87,981 +0.12(+1.43%)
Jul 17, 2007 8.492 8.577 8.480 8.488 33,077 -0.04(-0.43%)
Jul 16, 2007 8.633 8.633 8.447 8.524 80,480 -0.11(-1.22%)
Jul 13, 2007 8.520 8.641 8.518 8.629 54,236 -0.11(-1.20%)
Jul 12, 2007 8.581 8.734 8.488 8.734 50,312 +0.25(+3.00%)
Jul 11, 2007 8.686 8.746 8.480 8.480 40,217 -0.19(-2.24%)
Jul 10, 2007 8.698 8.754 8.633 8.674 151,944 -0.06(-0.74%)
Jul 09, 2007 8.754 8.787 8.698 8.738 45,960 -0.02(-0.18%)
Jul 06, 2007 8.726 8.783 8.722 8.754 13,731 +0.06(+0.70%)
Jul 05, 2007 8.831 8.843 8.665 8.694 44,654 -0.11(-1.19%)
Jul 03, 2007 8.795 8.803 8.690 8.799 26,983 +0.06(+0.65%)
Jul 02, 2007 8.839 8.855 8.726 8.742 87,999 -0.04(-0.41%)
Jun 29, 2007 9.070 9.070 8.762 8.779 129,157 -0.24(-2.64%)
Jun 28, 2007 9.106 9.106 8.831 9.017 41,583 -0.07(-0.76%)
Jun 27, 2007 8.726 9.086 8.726 9.086 49,847 +0.30(+3.40%)
Jun 26, 2007 9.078 9.155 8.783 8.787 106,607 -0.24(-2.64%)
Jun 25, 2007 8.864 9.324 8.811 9.025 162,729 +0.16(+1.82%)
Jun 22, 2007 8.730 8.864 8.637 8.864 347,306 +0.15(+1.67%)
Jun 21, 2007 8.698 8.795 8.661 8.718 76,788 -0.04(-0.42%)
Jun 20, 2007 9.049 9.049 8.730 8.754 57,895 -0.36(-3.95%)
Jun 19, 2007 8.837 9.114 8.787 9.114 27,216 +0.25(+2.78%)
Jun 18, 2007 8.944 8.944 8.823 8.868 16,082 -0.07(-0.81%)
Jun 15, 2007 9.053 9.053 8.823 8.940 155,131 +0.09(+1.05%)
Jun 14, 2007 8.876 8.876 8.734 8.847 27,710 -0.01(-0.09%)
Jun 13, 2007 8.750 8.895 8.718 8.855 32,164 +0.16(+1.86%)
Jun 12, 2007 8.710 8.746 8.690 8.694 75,215 -0.05(-0.55%)
Jun 11, 2007 8.690 8.839 8.690 8.742 40,376 -0.03(-0.37%)
Jun 08, 2007 8.791 8.835 8.690 8.775 84,777 -0.03(-0.32%)
Jun 07, 2007 8.722 8.847 8.690 8.803 58,190 -0.03(-0.32%)
Jun 06, 2007 8.706 8.835 8.702 8.831 40,920 +0.04(+0.46%)
Jun 05, 2007 8.742 8.868 8.709 8.791 60,528 -0.01(-0.14%)
Jun 04, 2007 8.823 8.892 8.767 8.803 49,473 -0.08(-0.91%)
Jun 01, 2007 8.791 8.888 8.738 8.884 51,977 +0.15(+1.71%)
May 31, 2007 8.795 8.831 8.726 8.734 22,465 -0.02(-0.28%)
May 30, 2007 8.690 8.876 8.690 8.758 25,637 +0.00(+0.05%)
May 29, 2007 8.653 8.799 8.653 8.754 34,965 +0.04(+0.42%)
May 25, 2007 8.876 8.888 8.661 8.718 29,121 -0.01(-0.09%)
May 24, 2007 8.714 8.738 8.682 8.726 62,361 +0.01(+0.14%)
May 23, 2007 8.851 8.851 8.670 8.714 44,228 -0.13(-1.46%)
May 22, 2007 8.767 8.855 8.742 8.843 35,469 +0.15(+1.77%)
May 21, 2007 8.880 8.880 8.653 8.690 105,504 -0.02(-0.28%)
May 18, 2007 8.750 8.831 8.630 8.714 37,320 +0.02(+0.23%)
May 17, 2007 8.702 8.750 8.690 8.694 35,675 -0.04(-0.46%)
May 16, 2007 8.710 8.742 8.649 8.734 77,241 +0.05(+0.56%)
May 15, 2007 8.690 8.734 8.346 8.686 190,643 -0.01(-0.09%)
May 14, 2007 8.754 8.754 8.686 8.694 40,074 -0.08(-0.97%)
May 11, 2007 8.767 8.815 8.694 8.779 29,175 +0.09(+1.02%)
May 10, 2007 8.872 8.872 8.653 8.690 104,252 -0.25(-2.85%)
May 09, 2007 8.872 8.956 8.815 8.944 20,731 -0.00(-0.05%)
May 08, 2007 8.892 8.952 8.779 8.948 73,473 +0.03(+0.32%)
May 07, 2007 8.872 8.981 8.783 8.920 104,841 +0.22(+2.49%)
May 04, 2007 8.642 8.838 8.565 8.703 147,903 +0.10(+1.12%)
May 03, 2007 8.649 8.669 8.573 8.607 30,169 -0.03(-0.31%)
May 02, 2007 8.572 8.707 8.572 8.634 62,388 +0.05(+0.54%)
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.