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 (%)
Aug 31, 2004 6.878 6.979 6.721 6.721 46,972 -0.18(-2.64%)
Aug 30, 2004 6.717 6.933 6.717 6.903 26,464 +0.04(+0.63%)
Aug 27, 2004 6.870 6.920 6.823 6.860 15,638 +0.08(+1.18%)
Aug 26, 2004 6.830 6.966 6.773 6.780 28,870 -0.07(-0.97%)
Aug 25, 2004 6.624 6.850 6.624 6.846 10,525 +0.14(+2.08%)
Aug 24, 2004 6.710 6.733 6.650 6.707 39,096 +0.06(+0.85%)
Aug 23, 2004 6.733 6.733 6.494 6.650 21,653 -0.08(-1.23%)
Aug 20, 2004 6.597 6.750 6.527 6.733 59,245 +0.07(+1.10%)
Aug 19, 2004 6.551 6.687 6.551 6.660 7,217 +0.08(+1.16%)
Aug 18, 2004 6.354 6.600 6.354 6.584 130,219 +0.02(+0.25%)
Aug 17, 2004 6.384 6.567 6.384 6.567 12,631 +0.04(+0.61%)
Aug 16, 2004 6.504 6.564 6.444 6.527 29,171 +0.11(+1.76%)
Aug 13, 2004 6.564 6.564 6.401 6.414 32,780 -0.01(-0.10%)
Aug 12, 2004 6.564 6.564 6.401 6.421 22,555 +0.00(+0.00%)
Aug 11, 2004 6.454 6.484 6.418 6.421 26,164 -0.15(-2.23%)
Aug 10, 2004 6.694 6.694 6.418 6.567 12,931 +0.25(+3.95%)
Aug 09, 2004 6.351 6.461 6.318 6.318 29,171 -0.06(-0.89%)
Aug 06, 2004 6.334 6.428 6.334 6.374 44,810 -0.04(-0.67%)
Aug 05, 2004 6.451 6.710 6.418 6.418 27,667 -0.08(-1.28%)
Aug 04, 2004 6.750 6.750 6.437 6.501 78,192 -0.08(-1.21%)
Aug 03, 2004 6.750 6.813 6.580 6.580 29,246 -0.20(-2.94%)
Aug 02, 2004 6.584 6.783 6.544 6.780 56,538 +0.15(+2.31%)
Jul 30, 2004 6.697 6.697 6.580 6.627 15,939 -0.06(-0.85%)
Jul 29, 2004 6.763 6.763 6.554 6.684 37,592 +0.06(+0.95%)
Jul 28, 2004 6.567 6.650 6.487 6.620 55,636 +0.04(+0.61%)
Jul 27, 2004 6.368 6.644 6.351 6.580 67,666 +0.25(+3.99%)
Jul 26, 2004 6.567 6.567 6.324 6.328 24,961 -0.06(-0.94%)
Jul 23, 2004 6.351 6.388 6.351 6.388 8,119 -0.07(-1.03%)
Jul 22, 2004 6.437 6.557 6.384 6.454 42,404 +0.00(+0.00%)
Jul 21, 2004 6.567 6.567 6.437 6.454 96,236 -0.16(-2.41%)
Jul 20, 2004 6.467 6.614 6.467 6.614 85,109 +0.03(+0.45%)
Jul 19, 2004 6.600 6.634 6.567 6.584 27,667 -0.03(-0.40%)
Jul 16, 2004 6.634 6.783 6.610 6.610 16,841 -0.14(-2.02%)
Jul 15, 2004 6.700 6.750 6.690 6.747 10,525 +0.06(+0.90%)
Jul 14, 2004 6.733 6.900 6.680 6.687 14,134 -0.18(-2.62%)
Jul 13, 2004 6.866 6.890 6.647 6.866 3,007 +0.16(+2.38%)
Jul 12, 2004 6.617 6.850 6.617 6.707 16,540 +0.02(+0.35%)
Jul 09, 2004 6.687 6.717 6.667 6.684 18,044 -0.04(-0.59%)
Jul 08, 2004 6.733 6.916 6.723 6.723 37,893 -0.20(-2.93%)
Jul 07, 2004 6.727 6.936 6.727 6.926 28,269 +0.18(+2.71%)
Jul 06, 2004 6.817 6.830 6.717 6.743 27,066 -0.13(-1.89%)
Jul 02, 2004 6.800 6.883 6.793 6.873 26,464 +0.07(+1.08%)
Jul 01, 2004 6.979 6.979 6.767 6.800 37,592 -0.18(-2.62%)
Jun 30, 2004 6.830 6.983 6.807 6.983 36,690 +0.01(+0.19%)
Jun 29, 2004 6.767 6.983 6.614 6.970 57,441 +0.21(+3.10%)
Jun 28, 2004 6.983 6.983 6.650 6.760 73,380 -0.11(-1.60%)
Jun 25, 2004 6.494 7.279 6.494 6.870 312,768 +0.27(+4.08%)
Jun 24, 2004 6.783 6.790 6.584 6.600 85,109 -0.12(-1.73%)
Jun 23, 2004 6.650 6.823 6.494 6.717 122,400 +0.03(+0.50%)
Jun 22, 2004 6.245 6.684 6.175 6.684 299,836 +0.39(+6.18%)
Jun 21, 2004 6.185 6.314 6.138 6.295 47,516 +0.11(+1.72%)
Jun 18, 2004 6.125 6.348 6.038 6.188 133,828 +0.14(+2.31%)
Jun 17, 2004 6.228 6.228 6.032 6.048 38,494 +0.02(+0.28%)
Jun 16, 2004 6.028 6.118 6.028 6.032 46,915 -0.02(-0.38%)
Jun 15, 2004 6.028 6.142 6.025 6.055 76,086 +0.03(+0.50%)
Jun 14, 2004 5.829 6.248 5.829 6.025 124,505 -0.15(-2.48%)
Jun 10, 2004 6.218 6.295 6.138 6.178 61,952 +0.01(+0.22%)
Jun 09, 2004 6.198 6.201 6.112 6.165 42,103 -0.04(-0.59%)
Jun 08, 2004 6.085 6.205 6.068 6.201 45,712 +0.01(+0.21%)
Jun 07, 2004 6.112 6.188 6.068 6.188 21,953 +0.08(+1.36%)
Jun 04, 2004 6.148 6.148 6.048 6.105 9,924 +0.03(+0.55%)
Jun 03, 2004 6.065 6.152 6.065 6.072 24,660 -0.07(-1.14%)
Jun 02, 2004 6.038 6.152 6.038 6.142 16,540 +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.