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

Southside Bancshares (NQ: SBSI )

27.89 +0.13 (+0.47%)
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 28, 2010 9.623 9.572 9.284 9.391 88,764 -0.23(-2.41%)
May 27, 2010 9.562 9.688 9.465 9.623 83,067 +0.26(+2.77%)
May 26, 2010 9.331 9.581 9.303 9.363 78,500 +0.07(+0.75%)
May 25, 2010 8.964 9.340 8.964 9.293 55,642 +0.19(+2.14%)
May 24, 2010 9.283 9.448 9.089 9.099 52,044 -0.22(-2.37%)
May 21, 2010 9.043 9.388 8.910 9.319 129,828 +0.17(+1.91%)
May 20, 2010 9.204 9.591 9.145 9.145 102,779 -0.49(-5.06%)
May 19, 2010 9.604 9.742 9.540 9.632 66,273 -0.03(-0.29%)
May 18, 2010 9.843 9.871 9.558 9.660 104,980 -0.06(-0.57%)
May 17, 2010 9.830 9.894 9.687 9.715 194,803 -0.03(-0.28%)
May 14, 2010 9.954 9.958 9.687 9.742 101,722 -0.34(-3.42%)
May 13, 2010 10.13 10.16 9.958 10.09 39,883 -0.11(-1.04%)
May 12, 2010 10.07 10.21 9.917 10.19 129,711 +0.12(+1.14%)
May 11, 2010 9.876 10.11 9.756 10.08 157,236 +0.06(+0.60%)
May 10, 2010 9.710 10.05 9.655 10.02 126,470 +0.54(+5.73%)
May 07, 2010 9.784 9.880 9.425 9.476 189,612 -0.31(-3.15%)
May 06, 2010 9.931 10.06 9.632 9.784 163,472 -0.16(-1.62%)
May 05, 2010 9.834 9.977 9.710 9.945 93,768 +0.08(+0.79%)
May 04, 2010 9.954 10.02 9.715 9.866 128,601 -0.21(-2.10%)
May 03, 2010 9.935 10.09 9.862 10.08 72,385 +0.16(+1.58%)
Apr 30, 2010 10.22 10.22 9.876 9.922 193,403 -0.33(-3.23%)
Apr 29, 2010 10.000 10.28 9.963 10.25 112,221 +0.29(+2.95%)
Apr 28, 2010 9.972 10.14 9.935 9.958 34,750 +0.01(+0.09%)
Apr 27, 2010 10.12 10.30 9.908 9.949 78,506 -0.25(-2.43%)
Apr 26, 2010 10.12 10.34 10.12 10.20 207,997 +0.04(+0.36%)
Apr 23, 2010 10.07 10.27 10.01 10.16 86,934 +0.06(+0.64%)
Apr 22, 2010 10.000 10.11 9.981 10.10 90,294 +0.07(+0.73%)
Apr 21, 2010 10.06 10.08 9.926 10.02 40,973 -0.06(-0.59%)
Apr 20, 2010 10.07 10.08 10.000 10.08 66,643 +0.04(+0.37%)
Apr 19, 2010 9.857 10.10 9.784 10.05 92,557 +0.12(+1.20%)
Apr 16, 2010 9.977 10.18 9.876 9.926 171,195 -0.11(-1.10%)
Apr 15, 2010 9.958 10.05 9.811 10.04 123,525 +0.03(+0.32%)
Apr 14, 2010 9.885 10.00 9.820 10.00 61,841 +0.14(+1.45%)
Apr 13, 2010 9.706 9.871 9.609 9.862 61,251 +0.17(+1.71%)
Apr 12, 2010 9.627 9.834 9.563 9.696 58,839 +0.05(+0.48%)
Apr 09, 2010 9.839 9.839 9.632 9.650 64,888 -0.22(-2.24%)
Apr 08, 2010 9.650 9.940 9.591 9.871 72,531 +0.21(+2.19%)
Apr 07, 2010 9.591 9.719 9.517 9.660 108,800 -0.04(-0.43%)
Apr 06, 2010 9.600 9.738 9.420 9.701 58,524 +0.06(+0.61%)
Apr 05, 2010 9.502 9.655 9.469 9.642 92,181 +0.20(+2.13%)
Apr 01, 2010 9.471 9.440 9.440 9.440 67,828 -0.00(-0.05%)
Mar 31, 2010 9.519 9.607 9.445 9.445 85,562 -0.08(-0.87%)
Mar 30, 2010 9.646 9.705 9.510 9.528 47,411 +0.05(+0.51%)
Mar 29, 2010 9.419 9.545 9.401 9.480 55,914 +0.06(+0.65%)
Mar 26, 2010 9.401 9.567 9.348 9.419 57,958 +0.03(+0.28%)
Mar 25, 2010 9.510 9.576 9.383 9.392 66,979 -0.08(-0.83%)
Mar 24, 2010 9.445 9.524 9.375 9.471 63,475 +0.01(+0.14%)
Mar 23, 2010 9.646 9.646 9.366 9.458 155,273 -0.25(-2.57%)
Mar 22, 2010 9.519 9.743 9.449 9.707 46,342 +0.11(+1.09%)
Mar 19, 2010 9.414 9.607 9.217 9.602 178,068 +0.26(+2.76%)
Mar 18, 2010 9.497 9.497 9.221 9.344 23,299 -0.11(-1.20%)
Mar 17, 2010 9.362 9.519 9.274 9.458 37,977 +0.20(+2.13%)
Mar 16, 2010 9.340 9.340 9.173 9.261 42,928 -0.07(-0.80%)
Mar 15, 2010 9.405 9.589 9.178 9.335 64,732 -0.25(-2.60%)
Mar 12, 2010 9.567 9.602 9.440 9.585 62,884 +0.01(+0.09%)
Mar 11, 2010 9.401 9.576 9.173 9.576 97,162 +0.14(+1.44%)
Mar 10, 2010 9.252 9.524 9.211 9.440 83,029 +0.22(+2.37%)
Mar 09, 2010 8.915 9.309 8.915 9.221 73,890 +0.17(+1.84%)
Mar 08, 2010 8.972 9.081 8.919 9.055 38,548 +0.07(+0.73%)
Mar 05, 2010 8.766 8.989 8.766 8.989 89,077 +0.14(+1.63%)
Mar 04, 2010 8.937 8.954 8.801 8.845 74,956 -0.09(-1.03%)
Mar 03, 2010 8.950 8.954 8.841 8.937 71,213 +0.03(+0.34%)
Mar 02, 2010 8.801 8.924 8.757 8.906 49,145 +0.15(+1.70%)
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.