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

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
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, 2011 9.876 9.879 9.625 9.708 132,973 -0.11(-1.14%)
Aug 30, 2011 9.933 9.947 9.679 9.820 62,623 -0.19(-1.90%)
Aug 29, 2011 9.684 10.04 9.674 10.01 123,189 +0.41(+4.22%)
Aug 26, 2011 9.630 9.835 9.542 9.605 79,378 -0.12(-1.21%)
Aug 25, 2011 10.04 10.04 9.669 9.723 116,916 -0.26(-2.59%)
Aug 24, 2011 9.718 9.986 9.581 9.981 127,219 +0.24(+2.51%)
Aug 23, 2011 9.405 9.771 9.386 9.737 126,940 +0.37(+3.96%)
Aug 22, 2011 9.313 9.492 9.265 9.366 88,643 +0.23(+2.54%)
Aug 19, 2011 9.134 9.352 9.100 9.134 124,107 -0.08(-0.84%)
Aug 18, 2011 9.482 9.574 9.182 9.211 161,512 -0.46(-4.80%)
Aug 17, 2011 9.724 9.884 9.613 9.676 51,733 +0.00(+0.05%)
Aug 16, 2011 9.666 9.763 9.506 9.671 76,245 -0.04(-0.45%)
Aug 15, 2011 9.647 9.792 9.603 9.715 41,865 +0.13(+1.31%)
Aug 12, 2011 9.898 9.898 9.444 9.589 85,640 -0.27(-2.75%)
Aug 11, 2011 9.676 10.00 9.395 9.860 105,589 +0.72(+7.83%)
Aug 10, 2011 9.366 9.448 9.134 9.144 207,269 -0.39(-4.06%)
Aug 09, 2011 9.613 9.826 8.960 9.531 183,724 +0.28(+2.98%)
Aug 08, 2011 9.773 10.07 9.236 9.255 186,764 -0.73(-7.32%)
Aug 05, 2011 9.913 10.14 9.840 9.985 95,832 +0.16(+1.62%)
Aug 04, 2011 9.956 10.05 9.816 9.826 104,619 -0.13(-1.31%)
Aug 03, 2011 9.855 10.06 9.773 9.956 100,589 +0.10(+1.03%)
Aug 02, 2011 9.768 9.937 9.753 9.855 90,603 +0.13(+1.34%)
Aug 01, 2011 9.666 9.753 9.598 9.724 102,155 +0.13(+1.36%)
Jul 29, 2011 9.758 9.797 9.579 9.594 113,747 -0.17(-1.73%)
Jul 28, 2011 9.685 9.811 9.685 9.763 56,222 +0.11(+1.10%)
Jul 27, 2011 9.734 9.782 9.652 9.656 112,013 -0.10(-1.04%)
Jul 26, 2011 9.889 9.952 9.729 9.758 38,049 -0.14(-1.37%)
Jul 25, 2011 9.845 9.981 9.811 9.894 77,403 -0.09(-0.87%)
Jul 22, 2011 9.995 10.03 9.869 9.981 158,287 +0.10(+1.03%)
Jul 21, 2011 9.652 9.937 9.647 9.879 79,739 +0.15(+1.59%)
Jul 20, 2011 9.860 9.860 9.637 9.724 42,495 -0.16(-1.66%)
Jul 19, 2011 9.739 9.981 9.739 9.889 55,455 +0.20(+2.10%)
Jul 18, 2011 9.874 9.927 9.647 9.685 63,128 -0.26(-2.63%)
Jul 15, 2011 9.879 9.956 9.816 9.947 76,421 +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 53,134 +0.15(+1.49%)
Jul 12, 2011 9.637 9.903 9.637 9.773 33,351 +0.10(+1.05%)
Jul 11, 2011 9.681 9.763 9.620 9.671 34,620 -0.14(-1.38%)
Jul 08, 2011 9.787 9.828 9.739 9.806 32,902 -0.08(-0.83%)
Jul 07, 2011 9.884 10.05 9.705 9.889 59,765 +0.06(+0.64%)
Jul 06, 2011 9.676 9.908 9.652 9.826 45,042 +0.10(+0.99%)
Jul 05, 2011 9.756 9.756 9.613 9.729 35,808 -0.02(-0.25%)
Jul 01, 2011 9.613 9.840 9.610 9.753 50,707 +0.15(+1.56%)
Jun 30, 2011 9.661 9.661 9.569 9.603 83,288 +0.00(+0.00%)
Jun 29, 2011 9.710 9.710 9.552 9.603 52,531 -0.06(-0.65%)
Jun 28, 2011 9.685 9.685 9.574 9.666 52,754 +0.00(+0.05%)
Jun 27, 2011 9.303 9.686 9.303 9.661 79,714 +0.33(+3.53%)
Jun 24, 2011 9.342 9.415 9.245 9.332 251,232 -0.01(-0.10%)
Jun 23, 2011 9.168 9.366 9.052 9.342 67,066 +0.11(+1.15%)
Jun 22, 2011 9.250 9.308 9.192 9.236 76,086 -0.09(-0.93%)
Jun 21, 2011 9.250 9.357 9.144 9.323 105,975 +0.12(+1.26%)
Jun 20, 2011 9.185 9.231 9.047 9.207 91,547 +0.15(+1.60%)
Jun 17, 2011 9.148 9.279 9.061 9.061 158,841 -0.03(-0.37%)
Jun 16, 2011 9.023 9.240 9.023 9.095 167,890 +0.12(+1.29%)
Jun 15, 2011 9.090 9.153 8.960 8.979 64,496 -0.17(-1.85%)
Jun 14, 2011 9.313 9.366 9.100 9.148 116,238 -0.11(-1.20%)
Jun 13, 2011 9.337 9.424 9.240 9.260 55,470 -0.03(-0.31%)
Jun 10, 2011 9.265 9.357 9.255 9.289 97,128 +0.00(+0.05%)
Jun 09, 2011 9.361 9.469 9.262 9.284 79,668 -0.06(-0.67%)
Jun 08, 2011 9.337 9.429 9.294 9.347 106,874 -0.00(-0.05%)
Jun 07, 2011 9.429 9.429 9.294 9.352 81,574 +0.00(+0.05%)
Jun 06, 2011 9.386 9.521 9.308 9.347 73,463 -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.