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

Southside Bancshares (NQ: SBSI )

26.81 -0.05 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2007 8.452 8.518 7.906 7.919 66,839 -0.40(-4.77%)
Nov 29, 2007 8.510 8.555 8.241 8.316 56,333 -0.20(-2.38%)
Nov 28, 2007 7.964 8.621 7.939 8.518 160,558 +0.63(+8.02%)
Nov 27, 2007 7.753 7.972 7.559 7.885 75,820 +0.17(+2.20%)
Nov 26, 2007 8.220 8.332 7.679 7.716 47,119 -0.51(-6.18%)
Nov 23, 2007 8.067 8.357 7.968 8.225 22,798 +0.24(+2.95%)
Nov 21, 2007 7.927 8.171 7.770 7.989 47,201 +0.03(+0.42%)
Nov 20, 2007 7.790 7.972 7.526 7.956 71,450 +0.15(+1.96%)
Nov 19, 2007 7.993 7.993 7.484 7.803 72,812 -0.29(-3.58%)
Nov 16, 2007 8.249 8.253 8.018 8.092 73,743 -0.15(-1.81%)
Nov 15, 2007 8.382 8.427 8.187 8.241 69,816 -0.15(-1.77%)
Nov 14, 2007 9.002 9.002 8.307 8.390 77,409 -0.54(-6.02%)
Nov 13, 2007 8.378 8.927 8.241 8.927 90,645 +0.65(+7.79%)
Nov 12, 2007 8.427 8.427 8.175 8.282 105,358 -0.14(-1.62%)
Nov 09, 2007 8.485 8.559 8.332 8.419 28,933 -0.02(-0.29%)
Nov 08, 2007 8.158 8.485 7.931 8.444 49,279 +0.41(+5.10%)
Nov 07, 2007 8.196 8.324 7.981 8.034 42,800 -0.28(-3.38%)
Nov 06, 2007 8.361 8.361 8.117 8.316 29,015 -0.04(-0.49%)
Nov 05, 2007 8.200 8.427 8.167 8.357 54,360 +0.11(+1.30%)
Nov 02, 2007 8.526 8.543 8.225 8.249 43,700 -0.02(-0.25%)
Nov 01, 2007 9.097 9.097 8.270 8.270 127,177 -0.89(-9.71%)
Oct 31, 2007 9.254 9.324 8.923 9.159 43,743 -0.12(-1.25%)
Oct 30, 2007 9.374 9.374 9.118 9.275 41,076 -0.16(-1.71%)
Oct 29, 2007 9.345 9.436 9.217 9.436 38,178 +0.11(+1.15%)
Oct 26, 2007 9.027 9.329 8.981 9.329 37,334 +0.44(+4.93%)
Oct 25, 2007 8.998 9.143 8.849 8.890 39,968 -0.11(-1.24%)
Oct 24, 2007 9.138 9.242 8.799 9.002 46,016 -0.22(-2.42%)
Oct 23, 2007 9.453 9.453 9.056 9.225 35,535 -0.14(-1.46%)
Oct 22, 2007 8.923 9.407 8.894 9.362 21,281 +0.31(+3.38%)
Oct 19, 2007 9.614 9.614 8.969 9.056 51,409 -0.56(-5.81%)
Oct 18, 2007 9.457 9.614 9.180 9.614 14,773 +0.11(+1.17%)
Oct 17, 2007 9.548 9.581 9.229 9.502 60,839 +0.05(+0.57%)
Oct 16, 2007 9.370 9.477 9.324 9.448 20,333 +0.07(+0.71%)
Oct 15, 2007 9.816 9.816 9.271 9.382 48,043 -0.45(-4.54%)
Oct 12, 2007 9.618 9.895 9.618 9.829 19,741 +0.21(+2.15%)
Oct 11, 2007 9.767 9.829 9.531 9.622 32,108 -0.14(-1.40%)
Oct 10, 2007 9.672 9.759 9.672 9.759 51,228 +0.09(+0.90%)
Oct 09, 2007 9.424 9.676 9.399 9.672 35,787 +0.27(+2.86%)
Oct 08, 2007 9.415 9.415 9.304 9.403 32,403 -0.05(-0.57%)
Oct 05, 2007 9.279 9.457 9.147 9.457 52,732 +0.27(+2.97%)
Oct 04, 2007 9.147 9.205 8.969 9.184 33,414 +0.09(+1.00%)
Oct 03, 2007 9.436 9.436 9.093 9.093 50,198 -0.42(-4.39%)
Oct 02, 2007 9.420 9.511 9.221 9.511 48,918 +0.10(+1.01%)
Oct 01, 2007 9.114 9.436 9.010 9.415 87,683 +0.28(+3.08%)
Sep 28, 2007 9.506 9.506 9.052 9.134 67,992 -0.34(-3.62%)
Sep 27, 2007 9.362 9.482 9.287 9.477 11,731 +0.10(+1.01%)
Sep 26, 2007 9.329 9.506 9.262 9.382 19,129 +0.08(+0.89%)
Sep 25, 2007 9.448 9.448 9.143 9.300 55,409 -0.25(-2.60%)
Sep 24, 2007 9.734 9.808 9.366 9.548 34,952 -0.22(-2.20%)
Sep 21, 2007 9.891 9.891 9.320 9.763 76,759 +0.11(+1.11%)
Sep 20, 2007 9.903 9.903 9.444 9.655 38,969 -0.26(-2.63%)
Sep 19, 2007 9.457 9.924 9.283 9.916 110,609 +0.57(+6.15%)
Sep 18, 2007 8.816 9.411 8.741 9.341 89,557 +0.55(+6.31%)
Sep 17, 2007 8.894 8.894 8.737 8.787 39,581 -0.12(-1.30%)
Sep 14, 2007 8.845 8.932 8.700 8.903 27,646 +0.00(+0.05%)
Sep 13, 2007 8.952 9.105 8.824 8.899 40,698 +0.01(+0.09%)
Sep 12, 2007 9.052 9.134 8.832 8.890 32,947 -0.26(-2.85%)
Sep 11, 2007 8.774 9.176 8.746 9.151 47,753 +0.44(+5.03%)
Sep 10, 2007 8.952 9.109 8.543 8.712 78,323 -0.24(-2.68%)
Sep 07, 2007 9.072 9.093 8.874 8.952 54,739 -0.29(-3.09%)
Sep 06, 2007 8.936 9.238 8.936 9.238 24,556 +0.31(+3.52%)
Sep 05, 2007 9.244 9.353 8.808 8.923 54,273 -0.26(-2.84%)
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.