Skip to main content

Southside Bancshares (NQ: SBSI )

25.53 -0.44 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 9.875 9.879 9.625 9.708 132,975 -0.11(-1.14%)
Aug 30, 2011 9.932 9.947 9.679 9.820 62,624 -0.19(-1.90%)
Aug 29, 2011 9.683 10.04 9.674 10.01 123,191 +0.41(+4.22%)
Aug 26, 2011 9.630 9.835 9.542 9.605 79,380 -0.12(-1.21%)
Aug 25, 2011 10.04 10.04 9.669 9.722 116,918 -0.26(-2.59%)
Aug 24, 2011 9.718 9.986 9.581 9.981 127,221 +0.24(+2.51%)
Aug 23, 2011 9.405 9.771 9.386 9.737 126,943 +0.37(+3.96%)
Aug 22, 2011 9.313 9.492 9.264 9.366 88,645 +0.23(+2.54%)
Aug 19, 2011 9.134 9.351 9.100 9.134 124,109 -0.08(-0.84%)
Aug 18, 2011 9.482 9.574 9.182 9.211 161,515 -0.46(-4.80%)
Aug 17, 2011 9.724 9.884 9.613 9.676 51,734 +0.00(+0.05%)
Aug 16, 2011 9.666 9.763 9.506 9.671 76,247 -0.04(-0.45%)
Aug 15, 2011 9.647 9.792 9.603 9.714 41,866 +0.13(+1.31%)
Aug 12, 2011 9.898 9.898 9.443 9.589 85,642 -0.27(-2.75%)
Aug 11, 2011 9.676 10.00 9.395 9.859 105,591 +0.72(+7.83%)
Aug 10, 2011 9.366 9.448 9.134 9.143 207,273 -0.39(-4.06%)
Aug 09, 2011 9.613 9.826 8.960 9.530 183,727 +0.28(+2.98%)
Aug 08, 2011 9.772 10.07 9.235 9.255 186,768 -0.73(-7.32%)
Aug 05, 2011 9.913 10.14 9.840 9.985 95,834 +0.16(+1.62%)
Aug 04, 2011 9.956 10.05 9.816 9.826 104,621 -0.13(-1.31%)
Aug 03, 2011 9.855 10.06 9.772 9.956 100,590 +0.10(+1.03%)
Aug 02, 2011 9.768 9.937 9.753 9.855 90,605 +0.13(+1.34%)
Aug 01, 2011 9.666 9.753 9.598 9.724 102,157 +0.13(+1.36%)
Jul 29, 2011 9.758 9.797 9.579 9.593 113,749 -0.17(-1.73%)
Jul 28, 2011 9.685 9.811 9.685 9.763 56,223 +0.11(+1.10%)
Jul 27, 2011 9.734 9.782 9.651 9.656 112,015 -0.10(-1.04%)
Jul 26, 2011 9.888 9.951 9.729 9.758 38,050 -0.14(-1.37%)
Jul 25, 2011 9.845 9.980 9.811 9.893 77,404 -0.09(-0.87%)
Jul 22, 2011 9.995 10.03 9.869 9.980 158,290 +0.10(+1.03%)
Jul 21, 2011 9.651 9.937 9.647 9.879 79,740 +0.15(+1.59%)
Jul 20, 2011 9.859 9.859 9.637 9.724 42,496 -0.16(-1.66%)
Jul 19, 2011 9.739 9.980 9.739 9.888 55,456 +0.20(+2.10%)
Jul 18, 2011 9.874 9.927 9.647 9.685 63,129 -0.26(-2.63%)
Jul 15, 2011 9.879 9.956 9.816 9.947 76,423 +0.07(+0.69%)
Jul 14, 2011 9.918 9.966 9.850 9.879 40,902 -0.04(-0.39%)
Jul 13, 2011 9.850 10.01 9.739 9.918 53,135 +0.15(+1.49%)
Jul 12, 2011 9.637 9.903 9.637 9.772 33,351 +0.10(+1.05%)
Jul 11, 2011 9.680 9.763 9.620 9.671 34,621 -0.14(-1.38%)
Jul 08, 2011 9.787 9.828 9.739 9.806 32,903 -0.08(-0.83%)
Jul 07, 2011 9.884 10.05 9.705 9.888 59,766 +0.06(+0.64%)
Jul 06, 2011 9.676 9.908 9.651 9.826 45,043 +0.10(+0.99%)
Jul 05, 2011 9.755 9.755 9.613 9.729 35,809 -0.02(-0.25%)
Jul 01, 2011 9.613 9.840 9.610 9.753 50,708 +0.15(+1.56%)
Jun 30, 2011 9.661 9.661 9.569 9.603 83,289 +0.00(+0.00%)
Jun 29, 2011 9.709 9.709 9.552 9.603 52,532 -0.06(-0.65%)
Jun 28, 2011 9.685 9.685 9.574 9.666 52,755 +0.00(+0.05%)
Jun 27, 2011 9.303 9.685 9.303 9.661 79,715 +0.33(+3.53%)
Jun 24, 2011 9.342 9.414 9.245 9.332 251,237 -0.01(-0.10%)
Jun 23, 2011 9.168 9.366 9.052 9.342 67,067 +0.11(+1.15%)
Jun 22, 2011 9.250 9.308 9.192 9.235 76,088 -0.09(-0.93%)
Jun 21, 2011 9.250 9.356 9.143 9.322 105,977 +0.12(+1.26%)
Jun 20, 2011 9.185 9.231 9.047 9.206 91,549 +0.15(+1.60%)
Jun 17, 2011 9.148 9.279 9.061 9.061 158,844 -0.03(-0.37%)
Jun 16, 2011 9.023 9.240 9.023 9.095 167,894 +0.12(+1.29%)
Jun 15, 2011 9.090 9.153 8.960 8.979 64,498 -0.17(-1.85%)
Jun 14, 2011 9.313 9.366 9.100 9.148 116,240 -0.11(-1.20%)
Jun 13, 2011 9.337 9.424 9.240 9.260 55,471 -0.03(-0.31%)
Jun 10, 2011 9.264 9.356 9.255 9.289 97,130 +0.00(+0.05%)
Jun 09, 2011 9.361 9.469 9.262 9.284 79,670 -0.06(-0.67%)
Jun 08, 2011 9.337 9.429 9.293 9.347 106,876 -0.00(-0.05%)
Jun 07, 2011 9.429 9.429 9.293 9.351 81,576 +0.00(+0.05%)
Jun 06, 2011 9.385 9.521 9.308 9.347 73,465 -0.04(-0.41%)
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.