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 31, 2006 7.652 7.786 7.593 7.703 41,653 +0.16(+2.14%)
May 30, 2006 7.786 7.794 7.526 7.542 36,829 -0.31(-3.91%)
May 26, 2006 7.849 7.916 7.837 7.849 42,207 -0.01(-0.10%)
May 25, 2006 7.868 7.868 7.794 7.857 51,308 +0.02(+0.25%)
May 24, 2006 7.876 7.928 7.691 7.837 149,074 +0.01(+0.15%)
May 23, 2006 7.679 7.876 7.668 7.825 55,543 +0.20(+2.69%)
May 22, 2006 7.628 7.703 7.580 7.620 43,647 -0.04(-0.46%)
May 19, 2006 7.703 7.723 7.573 7.656 29,391 +0.08(+1.09%)
May 18, 2006 7.798 7.868 7.549 7.573 34,764 -0.17(-2.14%)
May 17, 2006 7.880 7.892 7.715 7.739 38,797 -0.12(-1.55%)
May 16, 2006 7.951 7.951 7.845 7.861 44,655 +0.01(+0.10%)
May 15, 2006 7.585 8.156 7.502 7.853 113,509 +0.43(+5.78%)
May 12, 2006 7.640 7.664 7.392 7.423 39,000 -0.20(-2.68%)
May 11, 2006 7.829 7.872 7.628 7.628 33,530 -0.25(-3.20%)
May 10, 2006 7.868 7.916 7.794 7.880 59,682 +0.01(+0.10%)
May 09, 2006 7.955 7.955 7.857 7.872 53,141 -0.04(-0.55%)
May 08, 2006 7.943 7.994 7.888 7.916 22,327 -0.03(-0.35%)
May 05, 2006 7.975 8.014 7.904 7.943 32,202 +0.01(+0.15%)
May 04, 2006 7.900 7.955 7.805 7.931 192,088 -0.03(-0.40%)
May 03, 2006 7.798 7.979 7.798 7.963 104,716 +0.17(+2.12%)
May 02, 2006 7.861 7.896 7.794 7.798 117,755 -0.08(-1.00%)
May 01, 2006 7.892 7.896 7.825 7.876 57,496 -0.01(-0.15%)
Apr 28, 2006 7.845 7.904 7.683 7.888 51,800 +0.01(+0.15%)
Apr 27, 2006 7.841 7.924 7.774 7.876 23,386 +0.01(+0.15%)
Apr 26, 2006 7.876 7.935 7.849 7.865 11,264 -0.02(-0.30%)
Apr 25, 2006 7.833 7.888 7.703 7.888 101,006 +0.01(+0.10%)
Apr 24, 2006 7.853 7.884 7.829 7.880 269,995 +0.02(+0.30%)
Apr 21, 2006 7.924 7.955 7.762 7.857 342,602 +0.04(+0.50%)
Apr 20, 2006 7.876 7.876 7.746 7.817 5,591 -0.06(-0.75%)
Apr 19, 2006 7.833 7.880 7.758 7.876 57,849 +0.04(+0.50%)
Apr 18, 2006 7.668 7.868 7.581 7.837 39,584 +0.18(+2.31%)
Apr 17, 2006 7.679 7.758 7.612 7.660 72,310 -0.06(-0.71%)
Apr 13, 2006 7.707 7.849 7.683 7.715 41,983 +0.00(+0.05%)
Apr 12, 2006 7.786 7.837 7.683 7.711 26,943 -0.07(-0.96%)
Apr 11, 2006 7.742 7.876 7.739 7.786 23,686 -0.05(-0.65%)
Apr 10, 2006 7.872 7.872 7.817 7.837 16,761 +0.04(+0.56%)
Apr 07, 2006 7.904 7.908 7.742 7.794 80,136 -0.07(-0.95%)
Apr 06, 2006 7.790 7.880 7.695 7.868 34,752 +0.04(+0.55%)
Apr 05, 2006 7.872 7.872 7.778 7.825 13,955 -0.05(-0.60%)
Apr 04, 2006 7.837 7.908 7.821 7.872 46,559 +0.01(+0.15%)
Apr 03, 2006 7.928 8.034 7.853 7.861 16,784 -0.11(-1.33%)
Mar 31, 2006 7.900 7.979 7.865 7.967 20,164 +0.08(+1.00%)
Mar 30, 2006 7.955 7.967 7.857 7.888 7,937 -0.02(-0.20%)
Mar 29, 2006 7.900 7.947 7.837 7.904 217,019 +0.07(+0.85%)
Mar 28, 2006 7.943 7.943 7.837 7.837 19,476 -0.09(-1.09%)
Mar 27, 2006 7.912 7.939 7.841 7.924 9,583 +0.01(+0.15%)
Mar 24, 2006 7.916 7.951 7.837 7.912 9,418 -0.00(-0.05%)
Mar 23, 2006 7.912 8.006 7.798 7.916 39,612 +0.05(+0.60%)
Mar 22, 2006 7.837 7.896 7.754 7.868 14,981 +0.10(+1.32%)
Mar 21, 2006 7.931 8.046 7.742 7.766 56,081 -0.17(-2.18%)
Mar 20, 2006 8.038 8.101 7.837 7.939 30,943 -0.04(-0.54%)
Mar 17, 2006 8.176 8.227 7.979 7.983 185,811 -0.15(-1.89%)
Mar 16, 2006 8.168 8.211 8.002 8.136 24,325 +0.03(+0.39%)
Mar 15, 2006 8.203 8.270 7.987 8.105 54,962 -0.06(-0.70%)
Mar 14, 2006 7.939 8.168 7.914 8.162 30,318 +0.09(+1.10%)
Mar 13, 2006 7.998 8.144 7.998 8.073 20,435 +0.17(+2.09%)
Mar 10, 2006 7.778 7.967 7.778 7.908 15,260 +0.09(+1.11%)
Mar 09, 2006 7.876 7.892 7.802 7.821 127,584 +0.00(+0.00%)
Mar 08, 2006 7.762 7.928 7.695 7.821 21,273 -0.04(-0.45%)
Mar 07, 2006 7.916 7.916 7.774 7.857 59,304 +0.18(+2.33%)
Mar 06, 2006 7.644 7.719 7.539 7.678 33,255 -0.01(-0.15%)
Mar 03, 2006 7.595 7.741 7.595 7.689 50,759 +0.06(+0.79%)
Mar 02, 2006 7.644 7.689 7.543 7.629 17,293 +0.02(+0.20%)
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.