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 (%)
Sep 30, 2003 5.497 5.715 5.497 5.708 26,785 +0.21(+3.89%)
Sep 29, 2003 5.664 5.664 5.429 5.494 27,761 -0.17(-3.00%)
Sep 26, 2003 5.766 5.800 5.664 5.664 16,455 +0.00(+0.00%)
Sep 25, 2003 5.766 5.766 5.657 5.664 27,514 -0.06(-1.13%)
Sep 24, 2003 5.725 5.756 5.705 5.729 24,986 +0.00(+0.06%)
Sep 23, 2003 5.724 5.736 5.685 5.725 12,575 -0.04(-0.65%)
Sep 22, 2003 5.804 5.804 5.664 5.763 12,157 -0.01(-0.12%)
Sep 19, 2003 5.801 5.861 5.739 5.770 35,883 -0.07(-1.28%)
Sep 18, 2003 5.719 5.865 5.715 5.844 16,602 +0.09(+1.48%)
Sep 17, 2003 5.739 5.783 5.722 5.759 17,884 -0.03(-0.47%)
Sep 16, 2003 5.780 5.787 5.749 5.787 18,519 +0.01(+0.12%)
Sep 15, 2003 5.780 5.783 5.722 5.780 7,936 +0.08(+1.43%)
Sep 12, 2003 5.698 5.787 5.698 5.698 21,752 -0.06(-1.12%)
Sep 11, 2003 5.668 5.783 5.596 5.763 29,983 +0.08(+1.44%)
Sep 10, 2003 5.691 5.780 5.678 5.681 39,683 -0.03(-0.60%)
Sep 09, 2003 5.783 5.814 5.698 5.715 144,331 -0.07(-1.29%)
Sep 08, 2003 5.742 5.790 5.688 5.790 25,868 +0.06(+1.13%)
Sep 05, 2003 5.681 5.749 5.664 5.725 22,046 -0.06(-1.00%)
Sep 04, 2003 5.732 5.868 5.668 5.783 22,928 +0.00(+0.01%)
Sep 03, 2003 5.698 5.848 5.698 5.783 24,104 +0.00(+0.05%)
Sep 02, 2003 5.933 5.933 5.664 5.780 46,150 +0.01(+0.22%)
Aug 29, 2003 5.780 5.816 5.764 5.767 42,285 +0.02(+0.39%)
Aug 28, 2003 5.799 5.799 5.731 5.744 35,803 -0.06(-0.95%)
Aug 27, 2003 5.712 5.799 5.712 5.799 15,432 +0.00(+0.00%)
Aug 26, 2003 5.754 5.799 5.686 5.799 17,284 +0.00(+0.06%)
Aug 25, 2003 5.743 5.799 5.683 5.796 35,495 +0.12(+2.17%)
Aug 22, 2003 5.670 5.832 5.670 5.673 41,359 -0.03(-0.51%)
Aug 21, 2003 5.689 5.799 5.624 5.702 21,297 +0.05(+0.92%)
Aug 20, 2003 5.715 5.748 5.650 5.650 42,902 -0.10(-1.69%)
Aug 19, 2003 5.634 5.748 5.573 5.748 24,074 +0.22(+3.99%)
Aug 18, 2003 5.550 5.748 5.514 5.527 17,593 +0.02(+0.35%)
Aug 15, 2003 5.453 5.660 5.453 5.508 19,445 +0.03(+0.47%)
Aug 14, 2003 5.433 5.501 5.427 5.482 8,950 -0.02(-0.35%)
Aug 13, 2003 5.547 5.569 5.501 5.501 9,568 -0.06(-0.99%)
Aug 12, 2003 5.505 5.566 5.475 5.556 16,667 +0.05(+0.88%)
Aug 11, 2003 5.492 5.527 5.307 5.508 46,606 +0.01(+0.24%)
Aug 08, 2003 5.589 5.602 5.427 5.495 15,432 -0.08(-1.51%)
Aug 07, 2003 5.702 5.702 5.472 5.579 14,198 -0.04(-0.75%)
Aug 06, 2003 5.589 5.692 5.501 5.621 67,594 +0.12(+2.18%)
Aug 05, 2003 5.825 5.825 5.330 5.501 64,508 -0.17(-2.97%)
Aug 04, 2003 5.835 5.835 5.670 5.670 16,358 -0.10(-1.74%)
Aug 01, 2003 5.838 5.838 5.686 5.770 2,469 -0.06(-1.06%)
Jul 31, 2003 5.722 5.864 5.722 5.832 17,593 -0.01(-0.22%)
Jul 30, 2003 5.880 5.880 5.767 5.845 16,358 +0.05(+0.78%)
Jul 29, 2003 6.020 6.020 5.670 5.799 50,310 -0.17(-2.77%)
Jul 28, 2003 5.832 5.965 5.761 5.965 109,263 +0.13(+2.22%)
Jul 25, 2003 5.832 5.871 5.751 5.835 22,531 -0.03(-0.44%)
Jul 24, 2003 5.861 5.864 5.670 5.861 71,298 +0.03(+0.50%)
Jul 23, 2003 5.822 5.832 5.670 5.832 30,865 +0.04(+0.61%)
Jul 22, 2003 5.669 5.832 5.608 5.796 29,630 +0.16(+2.82%)
Jul 21, 2003 5.864 5.900 5.637 5.637 20,988 -0.16(-2.79%)
Jul 18, 2003 5.861 5.994 5.751 5.799 71,607 -0.04(-0.72%)
Jul 17, 2003 5.867 5.867 5.676 5.842 25,618 -0.06(-1.10%)
Jul 16, 2003 5.835 5.916 5.731 5.906 8,950 -0.01(-0.16%)
Jul 15, 2003 5.890 5.916 5.692 5.916 41,050 -0.06(-1.03%)
Jul 14, 2003 5.819 5.979 5.657 5.978 40,742 +0.29(+5.07%)
Jul 11, 2003 5.748 5.829 5.657 5.689 10,494 +0.03(+0.51%)
Jul 10, 2003 5.754 5.829 5.654 5.660 12,037 -0.10(-1.74%)
Jul 09, 2003 5.832 5.861 5.644 5.761 80,867 -0.07(-1.17%)
Jul 08, 2003 5.799 5.854 5.602 5.829 63,891 +0.09(+1.64%)
Jul 07, 2003 5.696 5.790 5.670 5.735 28,396 +0.06(+1.09%)
Jul 03, 2003 5.764 5.799 5.615 5.673 6,173 -0.07(-1.19%)
Jul 02, 2003 5.780 5.793 5.615 5.741 32,207 +0.00(+0.00%)
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.