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

Southside Bancshares (NQ: SBSI )

25.89 +0.36 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2004 7.037 7.141 6.876 6.876 45,912 -0.19(-2.64%)
Aug 30, 2004 6.872 7.093 6.872 7.062 25,867 +0.04(+0.63%)
Aug 27, 2004 7.028 7.079 6.981 7.018 15,285 +0.08(+1.18%)
Aug 26, 2004 6.988 7.127 6.930 6.937 28,219 -0.07(-0.97%)
Aug 25, 2004 6.777 7.008 6.777 7.005 10,288 +0.14(+2.08%)
Aug 24, 2004 6.865 6.889 6.804 6.862 38,213 +0.06(+0.85%)
Aug 23, 2004 6.889 6.889 6.644 6.804 21,164 -0.09(-1.23%)
Aug 20, 2004 6.749 6.906 6.678 6.889 57,908 +0.07(+1.10%)
Aug 19, 2004 6.702 6.841 6.702 6.814 7,054 +0.08(+1.16%)
Aug 18, 2004 6.501 6.753 6.501 6.736 127,280 +0.02(+0.25%)
Aug 17, 2004 6.532 6.719 6.532 6.719 12,345 +0.04(+0.61%)
Aug 16, 2004 6.654 6.715 6.593 6.678 28,513 +0.12(+1.76%)
Aug 13, 2004 6.715 6.715 6.549 6.562 32,040 -0.01(-0.10%)
Aug 12, 2004 6.715 6.715 6.549 6.569 22,046 +0.00(+0.00%)
Aug 11, 2004 6.603 6.634 6.566 6.569 25,573 -0.15(-2.23%)
Aug 10, 2004 6.848 6.848 6.566 6.719 12,639 +0.26(+3.95%)
Aug 09, 2004 6.498 6.610 6.464 6.464 28,513 -0.06(-0.89%)
Aug 06, 2004 6.481 6.576 6.481 6.522 43,798 -0.04(-0.67%)
Aug 05, 2004 6.600 6.865 6.566 6.566 27,043 -0.09(-1.28%)
Aug 04, 2004 6.906 6.906 6.586 6.651 76,426 -0.08(-1.21%)
Aug 03, 2004 6.906 6.971 6.732 6.732 28,586 -0.20(-2.94%)
Aug 02, 2004 6.736 6.940 6.695 6.937 55,262 +0.16(+2.31%)
Jul 30, 2004 6.852 6.852 6.732 6.780 15,579 -0.06(-0.85%)
Jul 29, 2004 6.920 6.920 6.705 6.838 36,743 +0.06(+0.95%)
Jul 28, 2004 6.719 6.804 6.637 6.773 54,380 +0.04(+0.61%)
Jul 27, 2004 6.515 6.797 6.498 6.732 66,138 +0.26(+3.99%)
Jul 26, 2004 6.719 6.719 6.471 6.474 24,397 -0.06(-0.94%)
Jul 23, 2004 6.498 6.535 6.498 6.535 7,936 -0.07(-1.03%)
Jul 22, 2004 6.586 6.709 6.532 6.603 41,446 +0.00(+0.00%)
Jul 21, 2004 6.719 6.719 6.586 6.603 94,063 -0.16(-2.41%)
Jul 20, 2004 6.617 6.766 6.617 6.766 83,187 +0.03(+0.45%)
Jul 19, 2004 6.753 6.787 6.719 6.736 27,043 -0.03(-0.40%)
Jul 16, 2004 6.787 6.940 6.763 6.763 16,461 -0.14(-2.02%)
Jul 15, 2004 6.855 6.906 6.845 6.903 10,288 +0.06(+0.90%)
Jul 14, 2004 6.889 7.059 6.835 6.841 13,815 -0.18(-2.61%)
Jul 13, 2004 7.025 7.049 6.800 7.025 2,939 +0.16(+2.38%)
Jul 12, 2004 6.770 7.008 6.770 6.862 16,167 +0.02(+0.35%)
Jul 09, 2004 6.841 6.872 6.821 6.838 17,636 -0.04(-0.59%)
Jul 08, 2004 6.889 7.076 6.879 6.879 37,037 -0.21(-2.93%)
Jul 07, 2004 6.882 7.096 6.882 7.086 27,631 +0.19(+2.71%)
Jul 06, 2004 6.974 6.988 6.872 6.899 26,455 -0.13(-1.89%)
Jul 02, 2004 6.957 7.042 6.950 7.032 25,867 +0.07(+1.08%)
Jul 01, 2004 7.141 7.141 6.923 6.957 36,743 -0.19(-2.62%)
Jun 30, 2004 6.988 7.144 6.964 7.144 35,861 +0.01(+0.19%)
Jun 29, 2004 6.923 7.144 6.766 7.130 56,144 +0.21(+3.10%)
Jun 28, 2004 7.144 7.144 6.804 6.916 71,723 -0.11(-1.60%)
Jun 25, 2004 6.644 7.447 6.644 7.028 305,707 +0.28(+4.08%)
Jun 24, 2004 6.940 6.947 6.736 6.753 83,187 -0.12(-1.73%)
Jun 23, 2004 6.804 6.981 6.644 6.872 119,637 +0.03(+0.50%)
Jun 22, 2004 6.389 6.838 6.317 6.838 293,067 +0.40(+6.18%)
Jun 21, 2004 6.328 6.460 6.280 6.440 46,444 +0.11(+1.72%)
Jun 18, 2004 6.266 6.494 6.178 6.331 130,807 +0.14(+2.31%)
Jun 17, 2004 6.372 6.372 6.171 6.188 37,625 +0.02(+0.28%)
Jun 16, 2004 6.168 6.260 6.168 6.171 45,856 -0.02(-0.38%)
Jun 15, 2004 6.168 6.283 6.164 6.195 74,369 +0.03(+0.50%)
Jun 14, 2004 5.964 6.392 5.964 6.164 121,695 -0.16(-2.48%)
Jun 10, 2004 6.362 6.440 6.280 6.321 60,553 +0.01(+0.22%)
Jun 09, 2004 6.341 6.345 6.253 6.307 41,152 -0.04(-0.59%)
Jun 08, 2004 6.226 6.348 6.209 6.345 44,680 +0.01(+0.21%)
Jun 07, 2004 6.253 6.331 6.209 6.331 21,458 +0.09(+1.36%)
Jun 04, 2004 6.290 6.290 6.188 6.246 9,700 +0.03(+0.55%)
Jun 03, 2004 6.205 6.294 6.205 6.212 24,103 -0.07(-1.14%)
Jun 02, 2004 6.178 6.294 6.178 6.283 16,167 +0.06(+0.93%)
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.