Skip to main content

Southside Bancshares (NQ: SBSI )

25.85 -0.06 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 9.250 9.378 8.725 8.725 176,231 -0.51(-5.55%)
Aug 30, 2007 9.134 9.407 8.655 9.238 42,589 -0.02(-0.18%)
Aug 29, 2007 8.919 9.254 8.878 9.254 39,556 +0.41(+4.58%)
Aug 28, 2007 9.523 9.527 8.845 8.849 61,210 -0.74(-7.68%)
Aug 27, 2007 9.465 9.697 9.250 9.585 94,336 +0.11(+1.13%)
Aug 24, 2007 9.155 9.498 9.043 9.478 48,755 +0.22(+2.32%)
Aug 23, 2007 9.850 9.850 9.143 9.263 75,831 -0.52(-5.33%)
Aug 22, 2007 9.920 9.920 9.560 9.784 54,180 -0.09(-0.92%)
Aug 21, 2007 9.486 9.924 9.469 9.875 59,517 +0.43(+4.55%)
Aug 20, 2007 9.953 9.953 9.283 9.445 283,305 -0.48(-4.87%)
Aug 17, 2007 9.705 10.21 9.606 9.928 194,204 +0.60(+6.47%)
Aug 16, 2007 8.328 9.387 8.328 9.325 217,623 +1.09(+13.20%)
Aug 15, 2007 8.175 8.874 8.175 8.237 113,470 -0.03(-0.40%)
Aug 14, 2007 8.837 8.874 8.270 8.270 34,519 -0.50(-5.66%)
Aug 13, 2007 9.052 9.052 8.713 8.766 56,475 -0.24(-2.71%)
Aug 10, 2007 8.295 9.097 8.084 9.010 132,870 +0.56(+6.60%)
Aug 09, 2007 8.320 8.766 8.274 8.452 247,310 +0.05(+0.59%)
Aug 08, 2007 8.130 8.502 8.130 8.402 177,754 +0.33(+4.05%)
Aug 07, 2007 7.989 8.266 7.989 8.076 101,770 -0.01(-0.10%)
Aug 06, 2007 8.229 8.233 8.030 8.084 118,812 -0.12(-1.46%)
Aug 03, 2007 8.130 8.249 8.095 8.204 88,010 +0.02(+0.20%)
Aug 02, 2007 8.084 8.269 8.043 8.187 46,393 +0.06(+0.71%)
Aug 01, 2007 8.063 8.130 7.898 8.130 61,691 +0.15(+1.92%)
Jul 31, 2007 8.084 8.084 7.811 7.977 101,352 +0.02(+0.31%)
Jul 30, 2007 8.063 8.113 7.877 7.952 61,793 -0.14(-1.74%)
Jul 27, 2007 8.270 8.436 8.026 8.092 65,495 -0.22(-2.69%)
Jul 26, 2007 8.369 8.369 8.076 8.316 79,328 -0.09(-1.08%)
Jul 25, 2007 8.634 8.634 8.291 8.407 144,874 -0.15(-1.74%)
Jul 24, 2007 8.584 8.684 8.522 8.555 99,538 -0.12(-1.43%)
Jul 23, 2007 8.795 8.874 8.613 8.680 160,922 +0.03(+0.38%)
Jul 20, 2007 8.708 8.717 8.518 8.646 164,465 -0.08(-0.95%)
Jul 19, 2007 8.849 8.969 8.700 8.729 48,054 -0.08(-0.89%)
Jul 18, 2007 8.671 8.866 8.642 8.808 85,995 +0.12(+1.43%)
Jul 17, 2007 8.688 8.775 8.675 8.684 32,330 -0.04(-0.43%)
Jul 16, 2007 8.833 8.833 8.642 8.721 78,663 -0.11(-1.22%)
Jul 13, 2007 8.717 8.841 8.715 8.828 53,012 -0.11(-1.20%)
Jul 12, 2007 8.779 8.936 8.684 8.936 49,176 +0.26(+3.00%)
Jul 11, 2007 8.886 8.948 8.675 8.675 39,309 -0.20(-2.24%)
Jul 10, 2007 8.899 8.957 8.833 8.874 148,514 -0.07(-0.74%)
Jul 09, 2007 8.957 8.990 8.899 8.940 44,922 -0.02(-0.18%)
Jul 06, 2007 8.928 8.986 8.924 8.957 13,421 +0.06(+0.70%)
Jul 05, 2007 9.035 9.048 8.866 8.895 43,646 -0.11(-1.19%)
Jul 03, 2007 8.998 9.006 8.890 9.002 26,374 +0.06(+0.65%)
Jul 02, 2007 9.043 9.060 8.928 8.944 86,012 -0.04(-0.41%)
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%)
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.