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

Southside Bancshares (NQ: SBSI )

27.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 30, 2003 5.508 5.735 5.508 5.663 116,359 +0.09(+1.63%)
May 29, 2003 5.511 5.586 5.479 5.573 27,160 +0.07(+1.24%)
May 28, 2003 5.427 5.621 5.427 5.505 84,569 +0.03(+0.59%)
May 27, 2003 5.524 5.667 5.466 5.472 32,407 -0.02(-0.35%)
May 23, 2003 5.437 5.524 5.349 5.492 57,408 +0.09(+1.68%)
May 22, 2003 5.411 5.456 5.401 5.401 17,592 -0.04(-0.77%)
May 21, 2003 5.427 5.459 5.417 5.443 37,654 +0.04(+0.72%)
May 20, 2003 5.427 5.446 5.395 5.404 57,099 +0.06(+1.09%)
May 19, 2003 5.602 5.735 5.346 5.346 21,605 -0.28(-4.90%)
May 16, 2003 5.612 5.663 5.589 5.621 11,111 -0.07(-1.20%)
May 15, 2003 5.641 5.702 5.618 5.689 59,568 +0.04(+0.69%)
May 14, 2003 5.702 5.702 5.608 5.650 55,247 +0.03(+0.52%)
May 13, 2003 5.495 5.751 5.495 5.621 29,630 +0.10(+1.76%)
May 12, 2003 5.544 5.544 5.518 5.524 5,864 -0.06(-1.16%)
May 09, 2003 5.589 5.631 5.540 5.589 6,481 +0.03(+0.47%)
May 08, 2003 5.589 5.712 5.518 5.563 65,124 -0.03(-0.46%)
May 07, 2003 5.453 5.589 5.453 5.589 131,175 +0.08(+1.48%)
May 06, 2003 5.385 5.531 5.265 5.508 40,741 +0.12(+2.28%)
May 05, 2003 5.385 5.424 5.385 5.385 23,148 -0.04(-0.66%)
May 02, 2003 5.365 5.440 5.365 5.420 24,074 -0.03(-0.54%)
May 01, 2003 5.472 5.505 5.346 5.450 50,618 +0.01(+0.18%)
Apr 30, 2003 5.395 5.501 5.395 5.440 15,432 +0.01(+0.12%)
Apr 29, 2003 5.404 5.495 5.375 5.433 28,395 +0.02(+0.42%)
Apr 28, 2003 5.395 5.463 5.375 5.411 7,407 -0.04(-0.65%)
Apr 25, 2003 5.498 5.501 5.446 5.446 32,716 -0.08(-1.47%)
Apr 24, 2003 5.440 5.527 5.440 5.527 45,679 +0.07(+1.25%)
Apr 23, 2003 5.453 5.459 5.453 5.459 29,012 -0.02(-0.30%)
Apr 22, 2003 5.495 5.508 5.395 5.476 60,803 +0.02(+0.36%)
Apr 21, 2003 5.589 5.589 5.430 5.456 95,371 +0.10(+1.78%)
Apr 17, 2003 5.314 5.365 5.291 5.360 4,938 +0.03(+0.64%)
Apr 16, 2003 5.349 5.437 5.326 5.326 27,469 -0.13(-2.43%)
Apr 15, 2003 5.294 5.531 5.294 5.459 33,642 -0.07(-1.29%)
Apr 14, 2003 5.566 5.586 5.501 5.531 17,901 -0.02(-0.35%)
Apr 11, 2003 5.595 5.605 5.401 5.550 27,778 -0.10(-1.72%)
Apr 10, 2003 5.657 5.663 5.605 5.647 17,284 +0.09(+1.63%)
Apr 09, 2003 5.463 5.605 5.314 5.557 17,284 +0.05(+0.82%)
Apr 08, 2003 5.501 5.744 5.382 5.511 196,916 -0.16(-2.80%)
Apr 07, 2003 5.641 5.783 5.641 5.670 21,913 -0.03(-0.51%)
Apr 04, 2003 5.621 5.699 5.544 5.699 25,617 +0.11(+2.03%)
Apr 03, 2003 5.135 5.608 5.135 5.586 42,284 +0.05(+0.82%)
Apr 02, 2003 5.459 5.540 5.417 5.540 50,309 +0.13(+2.40%)
Apr 01, 2003 5.249 5.440 5.226 5.411 141,360 +0.19(+3.73%)
Mar 31, 2003 5.152 5.384 5.119 5.216 67,285 -0.26(-4.79%)
Mar 28, 2003 5.456 5.492 5.456 5.479 33,025 +0.02(+0.36%)
Mar 27, 2003 5.297 5.459 5.255 5.459 52,161 +0.17(+3.12%)
Mar 26, 2003 5.346 5.365 5.271 5.294 28,704 -0.01(-0.12%)
Mar 25, 2003 5.200 5.346 5.200 5.301 1,111,129 +0.10(+1.87%)
Mar 24, 2003 5.369 5.440 5.184 5.203 25,617 -0.24(-4.35%)
Mar 21, 2003 5.476 5.476 5.427 5.440 8,333 -0.01(-0.24%)
Mar 20, 2003 5.352 5.492 5.349 5.453 22,222 +0.10(+1.94%)
Mar 19, 2003 5.339 5.349 5.220 5.349 37,037 +0.01(+0.18%)
Mar 18, 2003 5.395 5.472 5.339 5.339 43,827 -0.03(-0.54%)
Mar 17, 2003 5.485 5.485 5.368 5.368 33,951 -0.09(-1.67%)
Mar 14, 2003 5.440 5.469 5.336 5.459 40,432 +0.05(+0.90%)
Mar 13, 2003 5.476 5.476 5.346 5.411 25,000 -0.00(-0.09%)
Mar 12, 2003 5.479 5.540 5.404 5.416 31,173 -0.13(-2.37%)
Mar 11, 2003 5.592 5.595 5.518 5.547 77,470 -0.08(-1.50%)
Mar 10, 2003 5.650 5.654 5.589 5.631 24,383 -0.10(-1.70%)
Mar 07, 2003 5.832 5.994 5.673 5.728 44,753 +0.03(+0.57%)
Mar 06, 2003 5.696 5.699 5.631 5.696 75,618 -0.00(-0.06%)
Mar 05, 2003 5.631 5.709 5.589 5.699 96,915 +0.14(+2.57%)
Mar 04, 2003 5.459 5.592 5.459 5.557 22,222 -0.02(-0.29%)
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.