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

Southside Bancshares (NQ: SBSI )

27.50 -0.39 (-1.40%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 31, 2007 8.998 9.035 8.928 8.936 21,958 -0.02(-0.28%)
May 30, 2007 8.890 9.081 8.890 8.961 25,058 +0.00(+0.05%)
May 29, 2007 8.853 9.002 8.853 8.957 34,175 +0.04(+0.42%)
May 25, 2007 9.081 9.093 8.861 8.919 28,463 -0.01(-0.09%)
May 24, 2007 8.915 8.940 8.882 8.928 60,954 +0.01(+0.14%)
May 23, 2007 9.056 9.056 8.870 8.915 43,230 -0.13(-1.46%)
May 22, 2007 8.969 9.060 8.944 9.048 34,669 +0.16(+1.77%)
May 21, 2007 9.085 9.085 8.853 8.890 103,122 -0.02(-0.28%)
May 18, 2007 8.952 9.035 8.829 8.915 36,478 +0.02(+0.23%)
May 17, 2007 8.903 8.952 8.890 8.895 34,869 -0.04(-0.46%)
May 16, 2007 8.911 8.944 8.849 8.936 75,497 +0.05(+0.56%)
May 15, 2007 8.890 8.936 8.539 8.886 186,339 -0.01(-0.09%)
May 14, 2007 8.957 8.957 8.886 8.895 39,169 -0.09(-0.97%)
May 11, 2007 8.969 9.019 8.895 8.981 28,516 +0.09(+1.02%)
May 10, 2007 9.077 9.077 8.853 8.890 101,898 -0.26(-2.85%)
May 09, 2007 9.077 9.163 9.019 9.151 20,263 -0.00(-0.05%)
May 08, 2007 9.097 9.159 8.981 9.155 71,814 +0.03(+0.32%)
May 07, 2007 9.077 9.188 8.986 9.126 102,474 +0.22(+2.49%)
May 04, 2007 8.841 9.042 8.762 8.904 144,564 +0.10(+1.12%)
May 03, 2007 8.849 8.869 8.771 8.806 29,488 -0.03(-0.31%)
May 02, 2007 8.770 8.908 8.770 8.833 60,980 +0.05(+0.54%)
May 01, 2007 8.751 8.829 8.668 8.786 203,860 +0.02(+0.27%)
Apr 30, 2007 9.058 9.058 8.747 8.762 219,116 -0.32(-3.47%)
Apr 27, 2007 9.014 9.117 9.014 9.077 78,706 +0.02(+0.22%)
Apr 26, 2007 9.042 9.101 8.972 9.058 94,246 -0.01(-0.09%)
Apr 25, 2007 9.074 9.117 9.018 9.066 121,007 +0.01(+0.09%)
Apr 24, 2007 9.077 9.105 9.007 9.058 52,580 +0.01(+0.09%)
Apr 23, 2007 9.196 9.286 8.959 9.050 75,169 +0.02(+0.17%)
Apr 20, 2007 9.259 9.452 9.022 9.034 54,786 -0.06(-0.65%)
Apr 19, 2007 9.034 9.196 8.979 9.093 114,492 -0.02(-0.17%)
Apr 18, 2007 9.200 9.255 9.050 9.109 19,407 -0.12(-1.28%)
Apr 17, 2007 9.255 9.255 9.148 9.227 12,168 -0.03(-0.30%)
Apr 16, 2007 9.255 9.263 9.180 9.255 27,680 +0.05(+0.56%)
Apr 13, 2007 8.963 9.227 8.900 9.204 32,542 +0.21(+2.32%)
Apr 12, 2007 8.940 8.995 8.869 8.995 32,403 +0.03(+0.35%)
Apr 11, 2007 9.089 9.144 8.916 8.963 31,913 -0.09(-1.00%)
Apr 10, 2007 9.054 9.085 9.018 9.054 41,549 +0.08(+0.88%)
Apr 09, 2007 9.121 9.121 8.857 8.975 24,204 -0.18(-1.98%)
Apr 05, 2007 9.176 9.251 9.123 9.156 18,762 -0.02(-0.26%)
Apr 04, 2007 9.235 9.314 9.133 9.180 14,882 -0.07(-0.72%)
Apr 03, 2007 9.007 9.306 8.971 9.247 47,979 +0.25(+2.80%)
Apr 02, 2007 9.022 9.109 8.940 8.995 43,217 -0.03(-0.31%)
Mar 30, 2007 9.054 9.093 8.888 9.022 44,187 +0.01(+0.13%)
Mar 29, 2007 8.888 9.038 8.853 9.011 32,591 +0.15(+1.69%)
Mar 28, 2007 8.892 8.941 8.822 8.861 22,444 -0.09(-1.06%)
Mar 27, 2007 8.983 8.983 8.881 8.955 21,476 -0.07(-0.83%)
Mar 26, 2007 9.097 9.101 8.888 9.030 27,461 -0.05(-0.52%)
Mar 23, 2007 9.196 9.207 8.971 9.077 47,288 -0.17(-1.87%)
Mar 22, 2007 9.251 9.389 9.140 9.251 44,827 +0.05(+0.51%)
Mar 21, 2007 9.168 9.270 9.101 9.204 36,382 +0.07(+0.73%)
Mar 20, 2007 8.948 9.231 8.948 9.137 70,679 +0.19(+2.16%)
Mar 19, 2007 8.778 9.050 8.778 8.944 82,690 +0.13(+1.43%)
Mar 16, 2007 8.971 8.971 8.672 8.818 177,198 -0.16(-1.76%)
Mar 15, 2007 8.908 8.975 8.861 8.975 19,211 +0.08(+0.93%)
Mar 14, 2007 8.664 8.920 8.640 8.892 51,531 +0.22(+2.59%)
Mar 13, 2007 9.156 9.152 8.621 8.668 98,946 -0.49(-5.33%)
Mar 12, 2007 9.290 9.290 9.089 9.156 20,402 -0.09(-1.02%)
Mar 09, 2007 9.314 9.337 9.137 9.251 45,160 +0.03(+0.34%)
Mar 08, 2007 9.176 9.278 9.097 9.219 56,747 +0.04(+0.47%)
Mar 07, 2007 8.798 9.180 8.786 9.176 75,918 +0.06(+0.65%)
Mar 06, 2007 8.802 9.144 8.684 9.117 39,211 +0.43(+4.94%)
Mar 05, 2007 8.703 8.837 8.676 8.688 55,045 -0.11(-1.25%)
Mar 02, 2007 9.054 9.054 8.766 8.798 86,301 -0.27(-2.95%)
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.