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

Southside Bancshares (NQ: SBSI )

34.00 -1.03 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 5.373 5.586 5.373 5.579 27,403 +0.21(+3.89%)
Sep 29, 2003 5.536 5.536 5.307 5.370 28,402 -0.17(-3.00%)
Sep 26, 2003 5.636 5.669 5.536 5.536 16,835 +0.00(+0.00%)
Sep 25, 2003 5.636 5.636 5.530 5.536 28,149 -0.06(-1.13%)
Sep 24, 2003 5.596 5.626 5.576 5.599 25,563 +0.00(+0.06%)
Sep 23, 2003 5.594 5.606 5.556 5.596 12,865 -0.04(-0.65%)
Sep 22, 2003 5.673 5.673 5.536 5.633 12,438 -0.01(-0.12%)
Sep 19, 2003 5.670 5.729 5.609 5.639 36,711 -0.07(-1.28%)
Sep 18, 2003 5.589 5.732 5.586 5.712 16,986 +0.08(+1.48%)
Sep 17, 2003 5.609 5.653 5.593 5.629 18,297 -0.03(-0.47%)
Sep 16, 2003 5.649 5.656 5.619 5.656 18,946 +0.01(+0.12%)
Sep 15, 2003 5.649 5.653 5.593 5.649 8,120 +0.08(+1.43%)
Sep 12, 2003 5.570 5.656 5.570 5.570 22,255 -0.06(-1.12%)
Sep 11, 2003 5.540 5.653 5.470 5.633 30,675 +0.08(+1.44%)
Sep 10, 2003 5.563 5.649 5.550 5.553 40,600 -0.03(-0.60%)
Sep 09, 2003 5.653 5.683 5.570 5.586 147,665 -0.07(-1.29%)
Sep 08, 2003 5.613 5.659 5.560 5.659 26,465 +0.06(+1.13%)
Sep 05, 2003 5.553 5.619 5.536 5.596 22,555 -0.06(-1.00%)
Sep 04, 2003 5.603 5.736 5.540 5.653 23,458 +0.00(+0.01%)
Sep 03, 2003 5.570 5.716 5.570 5.652 24,661 +0.00(+0.05%)
Sep 02, 2003 5.799 5.799 5.536 5.649 47,216 +0.01(+0.22%)
Aug 29, 2003 5.649 5.684 5.634 5.637 43,262 +0.02(+0.39%)
Aug 28, 2003 5.668 5.668 5.602 5.615 36,630 -0.05(-0.95%)
Aug 27, 2003 5.583 5.668 5.583 5.668 15,789 +0.00(+0.00%)
Aug 26, 2003 5.624 5.668 5.558 5.668 17,683 +0.00(+0.06%)
Aug 25, 2003 5.613 5.668 5.554 5.665 36,314 +0.12(+2.17%)
Aug 22, 2003 5.542 5.700 5.542 5.545 42,314 -0.03(-0.51%)
Aug 21, 2003 5.561 5.668 5.497 5.573 21,788 +0.05(+0.92%)
Aug 20, 2003 5.586 5.618 5.523 5.523 43,893 -0.10(-1.69%)
Aug 19, 2003 5.507 5.618 5.447 5.618 24,630 +0.22(+3.99%)
Aug 18, 2003 5.425 5.618 5.390 5.402 17,999 +0.02(+0.35%)
Aug 15, 2003 5.330 5.532 5.330 5.383 19,894 +0.03(+0.47%)
Aug 14, 2003 5.311 5.377 5.304 5.358 9,157 -0.02(-0.35%)
Aug 13, 2003 5.421 5.444 5.377 5.377 9,789 -0.05(-0.99%)
Aug 12, 2003 5.380 5.440 5.352 5.431 17,052 +0.05(+0.88%)
Aug 11, 2003 5.368 5.402 5.187 5.383 47,682 +0.01(+0.24%)
Aug 08, 2003 5.463 5.475 5.304 5.371 15,789 -0.08(-1.51%)
Aug 07, 2003 5.573 5.573 5.349 5.453 14,525 -0.04(-0.75%)
Aug 06, 2003 5.463 5.564 5.377 5.494 69,156 +0.12(+2.18%)
Aug 05, 2003 5.694 5.694 5.209 5.377 65,998 -0.16(-2.97%)
Aug 04, 2003 5.703 5.703 5.542 5.542 16,736 -0.10(-1.74%)
Aug 01, 2003 5.706 5.706 5.558 5.640 2,526 -0.06(-1.06%)
Jul 31, 2003 5.592 5.732 5.592 5.700 17,999 -0.01(-0.22%)
Jul 30, 2003 5.748 5.748 5.637 5.713 16,736 +0.04(+0.78%)
Jul 29, 2003 5.884 5.884 5.542 5.668 51,472 -0.16(-2.77%)
Jul 28, 2003 5.700 5.830 5.630 5.830 111,786 +0.13(+2.22%)
Jul 25, 2003 5.700 5.738 5.621 5.703 23,052 -0.03(-0.44%)
Jul 24, 2003 5.729 5.732 5.542 5.729 72,945 +0.03(+0.50%)
Jul 23, 2003 5.691 5.700 5.542 5.700 31,578 +0.03(+0.61%)
Jul 22, 2003 5.541 5.700 5.482 5.665 30,315 +0.16(+2.82%)
Jul 21, 2003 5.732 5.767 5.510 5.510 21,473 -0.16(-2.79%)
Jul 18, 2003 5.729 5.858 5.621 5.668 73,261 -0.04(-0.72%)
Jul 17, 2003 5.735 5.735 5.548 5.710 26,209 -0.06(-1.10%)
Jul 16, 2003 5.703 5.782 5.602 5.773 9,157 -0.01(-0.16%)
Jul 15, 2003 5.757 5.782 5.564 5.782 41,998 -0.06(-1.03%)
Jul 14, 2003 5.687 5.844 5.529 5.843 41,683 +0.28(+5.07%)
Jul 11, 2003 5.618 5.697 5.529 5.560 10,736 +0.03(+0.51%)
Jul 10, 2003 5.624 5.697 5.526 5.532 12,315 -0.10(-1.74%)
Jul 09, 2003 5.700 5.729 5.516 5.630 82,734 -0.07(-1.17%)
Jul 08, 2003 5.668 5.722 5.475 5.697 65,366 +0.09(+1.64%)
Jul 07, 2003 5.567 5.659 5.542 5.605 29,051 +0.06(+1.08%)
Jul 03, 2003 5.634 5.668 5.488 5.545 6,315 -0.07(-1.19%)
Jul 02, 2003 5.649 5.662 5.488 5.611 32,951 +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.