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

Southside Bancshares (NQ: SBSI )

32.77 -0.09 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2010 8.993 8.998 8.875 8.946 66,768 +0.00(+0.00%)
Sep 29, 2010 8.922 8.993 8.889 8.946 90,605 -0.03(-0.32%)
Sep 28, 2010 8.841 8.998 8.723 8.974 108,634 +0.18(+2.05%)
Sep 27, 2010 8.969 8.969 8.780 8.794 20,069 -0.16(-1.80%)
Sep 24, 2010 8.851 8.955 8.808 8.955 98,234 +0.22(+2.55%)
Sep 23, 2010 8.761 8.912 8.718 8.732 69,182 -0.05(-0.54%)
Sep 22, 2010 8.893 8.969 8.775 8.780 128,541 -0.12(-1.33%)
Sep 21, 2010 9.073 9.154 8.898 8.898 63,491 -0.21(-2.29%)
Sep 20, 2010 8.742 9.111 8.699 9.107 119,551 +0.39(+4.45%)
Sep 17, 2010 8.751 8.865 8.699 8.718 101,991 -0.00(-0.05%)
Sep 15, 2010 8.728 8.775 8.671 8.723 106,955 -0.06(-0.65%)
Sep 14, 2010 8.827 8.841 8.756 8.780 56,375 -0.09(-1.07%)
Sep 13, 2010 8.875 8.917 8.704 8.875 155,412 +0.10(+1.13%)
Sep 10, 2010 8.856 8.903 8.728 8.775 77,747 -0.02(-0.22%)
Sep 09, 2010 8.946 8.946 8.714 8.794 42,936 -0.01(-0.11%)
Sep 08, 2010 8.803 8.946 8.756 8.803 67,051 +0.03(+0.32%)
Sep 07, 2010 8.822 8.841 8.747 8.775 79,092 -0.07(-0.75%)
Sep 03, 2010 8.860 8.860 8.638 8.841 89,238 +0.06(+0.70%)
Sep 02, 2010 8.818 8.818 8.714 8.780 60,522 -0.01(-0.11%)
Sep 01, 2010 8.714 8.846 8.652 8.789 106,892 +0.23(+2.65%)
Aug 31, 2010 8.548 8.633 8.526 8.562 91,612 -0.01(-0.17%)
Aug 30, 2010 8.785 8.785 8.562 8.576 80,467 -0.26(-2.90%)
Aug 27, 2010 8.704 8.879 8.586 8.832 197,039 +0.25(+2.87%)
Aug 26, 2010 8.780 8.851 8.576 8.586 67,718 -0.15(-1.73%)
Aug 25, 2010 8.491 8.747 8.491 8.737 127,707 +0.17(+1.93%)
Aug 24, 2010 8.439 8.709 8.439 8.571 106,413 +0.11(+1.32%)
Aug 23, 2010 8.464 8.708 8.436 8.459 110,609 +0.07(+0.78%)
Aug 20, 2010 8.469 8.506 8.356 8.394 230,929 -0.10(-1.22%)
Aug 19, 2010 8.661 8.676 8.497 8.497 98,545 -0.21(-2.43%)
Aug 18, 2010 8.741 8.788 8.680 8.708 94,517 -0.04(-0.43%)
Aug 17, 2010 8.643 8.793 8.614 8.746 63,610 +0.13(+1.53%)
Aug 16, 2010 8.488 8.652 8.488 8.614 54,139 +0.07(+0.83%)
Aug 13, 2010 8.535 8.751 8.502 8.544 131,281 -0.03(-0.38%)
Aug 12, 2010 8.469 8.652 8.469 8.577 73,956 +0.06(+0.66%)
Aug 11, 2010 8.765 8.833 8.511 8.521 164,051 -0.38(-4.28%)
Aug 10, 2010 8.896 8.988 8.882 8.901 73,945 -0.09(-1.05%)
Aug 09, 2010 8.972 9.037 8.901 8.995 83,505 +0.03(+0.31%)
Aug 06, 2010 8.826 8.972 8.765 8.967 104,741 +0.04(+0.42%)
Aug 05, 2010 8.934 9.066 8.882 8.929 60,329 -0.07(-0.73%)
Aug 04, 2010 8.929 9.061 8.906 8.995 30,006 +0.08(+0.95%)
Aug 03, 2010 8.911 9.019 8.882 8.911 35,983 -0.06(-0.63%)
Aug 02, 2010 9.061 9.084 8.915 8.967 72,256 +0.06(+0.63%)
Jul 30, 2010 8.981 9.183 8.887 8.911 104,858 -0.20(-2.22%)
Jul 29, 2010 9.258 9.296 9.037 9.113 98,240 -0.05(-0.51%)
Jul 28, 2010 9.319 9.385 9.122 9.160 89,127 -0.21(-2.21%)
Jul 27, 2010 9.263 9.399 9.047 9.366 140,473 +0.18(+1.94%)
Jul 26, 2010 9.305 9.413 8.967 9.188 168,460 -0.04(-0.46%)
Jul 23, 2010 9.023 9.348 8.953 9.230 98,911 +0.14(+1.55%)
Jul 22, 2010 8.868 9.131 8.699 9.089 258,052 +0.36(+4.15%)
Jul 21, 2010 9.028 9.301 8.704 8.727 76,569 -0.24(-2.67%)
Jul 20, 2010 8.751 8.967 8.751 8.967 118,372 +0.13(+1.44%)
Jul 19, 2010 8.859 9.122 8.746 8.840 54,195 +0.02(+0.21%)
Jul 16, 2010 9.066 9.075 8.802 8.821 137,616 -0.33(-3.64%)
Jul 15, 2010 9.254 9.291 9.037 9.155 67,249 -0.12(-1.27%)
Jul 14, 2010 9.357 9.395 9.155 9.272 61,257 -0.13(-1.40%)
Jul 13, 2010 9.258 9.484 9.169 9.404 172,467 +0.26(+2.88%)
Jul 12, 2010 9.268 9.268 9.117 9.141 92,304 -0.18(-1.97%)
Jul 09, 2010 9.305 9.385 9.263 9.324 86,101 -0.02(-0.25%)
Jul 08, 2010 9.399 9.475 9.263 9.348 73,045 +0.00(+0.00%)
Jul 07, 2010 9.202 9.348 9.202 9.348 117,606 +0.19(+2.10%)
Jul 06, 2010 9.329 9.446 9.047 9.155 49,356 -0.03(-0.36%)
Jul 02, 2010 9.357 9.366 9.169 9.188 52,210 -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.