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

Southside Bancshares (NQ: SBSI )

26.16 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 6, 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 (%)
Dec 31, 2003 6.259 6.358 6.259 6.293 30,865 -0.05(-0.86%)
Dec 30, 2003 6.423 6.464 6.219 6.348 41,253 -0.15(-2.30%)
Dec 29, 2003 6.379 6.566 6.273 6.498 38,960 +0.21(+3.41%)
Dec 26, 2003 6.293 6.324 6.208 6.283 4,512 +0.04(+0.71%)
Dec 24, 2003 6.362 6.362 6.229 6.239 6,255 -0.12(-1.93%)
Dec 23, 2003 6.293 6.362 6.212 6.362 39,075 +0.07(+1.08%)
Dec 22, 2003 6.208 6.293 6.144 6.293 70,311 +0.00(+0.00%)
Dec 19, 2003 6.293 6.345 6.072 6.293 35,645 +0.07(+1.09%)
Dec 18, 2003 6.011 6.225 5.872 6.225 40,695 +0.28(+4.63%)
Dec 17, 2003 6.089 6.089 5.950 5.950 27,525 -0.10(-1.63%)
Dec 16, 2003 5.929 6.079 5.868 6.049 30,136 +0.13(+2.13%)
Dec 15, 2003 6.072 6.072 5.868 5.923 43,155 -0.13(-2.14%)
Dec 12, 2003 5.950 6.052 5.878 6.052 55,519 +0.13(+2.13%)
Dec 11, 2003 5.867 6.123 5.867 5.926 97,005 +0.03(+0.57%)
Dec 10, 2003 5.919 5.919 5.817 5.892 38,611 -0.02(-0.35%)
Dec 09, 2003 5.885 5.912 5.831 5.912 15,226 +0.00(+0.00%)
Dec 08, 2003 5.851 6.038 5.831 5.912 40,736 +0.06(+1.05%)
Dec 05, 2003 6.001 6.055 5.841 5.851 18,583 -0.15(-2.49%)
Dec 04, 2003 5.817 6.001 5.817 6.001 27,808 +0.15(+2.56%)
Dec 03, 2003 5.892 5.916 5.834 5.851 47,076 -0.02(-0.29%)
Dec 02, 2003 5.940 6.042 5.851 5.868 49,237 -0.01(-0.17%)
Dec 01, 2003 5.851 5.933 5.851 5.878 19,262 -0.01(-0.12%)
Nov 28, 2003 5.843 5.885 5.843 5.885 1,469 -0.01(-0.17%)
Nov 26, 2003 5.885 6.021 5.817 5.895 44,933 +0.06(+1.05%)
Nov 25, 2003 5.892 5.950 5.831 5.834 19,994 -0.05(-0.87%)
Nov 24, 2003 5.787 5.953 5.787 5.885 40,927 +0.08(+1.35%)
Nov 21, 2003 5.834 5.851 5.783 5.807 46,774 -0.03(-0.47%)
Nov 20, 2003 5.783 5.902 5.773 5.834 15,567 +0.03(+0.59%)
Nov 19, 2003 5.878 5.919 5.783 5.800 36,956 +0.02(+0.29%)
Nov 18, 2003 5.861 5.861 5.780 5.783 42,082 -0.02(-0.35%)
Nov 17, 2003 5.783 5.865 5.783 5.804 19,600 +0.00(+0.06%)
Nov 14, 2003 5.834 5.919 5.800 5.800 46,503 -0.09(-1.45%)
Nov 13, 2003 5.841 5.916 5.783 5.885 32,052 +0.04(+0.70%)
Nov 12, 2003 5.851 5.950 5.787 5.844 14,080 +0.06(+1.06%)
Nov 11, 2003 5.844 5.844 5.783 5.783 14,894 -0.03(-0.47%)
Nov 10, 2003 5.848 5.912 5.783 5.810 28,010 -0.05(-0.93%)
Nov 07, 2003 5.953 5.970 5.787 5.865 32,052 -0.09(-1.49%)
Nov 06, 2003 5.855 5.953 5.787 5.953 20,473 +0.11(+1.80%)
Nov 05, 2003 5.770 5.848 5.719 5.848 16,502 +0.05(+0.88%)
Nov 04, 2003 5.950 5.950 5.787 5.797 28,663 -0.10(-1.62%)
Nov 03, 2003 5.960 5.970 5.851 5.892 17,372 +0.02(+0.41%)
Oct 31, 2003 5.970 5.970 5.855 5.868 32,029 -0.05(-0.86%)
Oct 30, 2003 5.889 5.919 5.851 5.919 42,882 +0.03(+0.52%)
Oct 29, 2003 5.494 5.889 5.487 5.889 184,877 +0.47(+8.73%)
Oct 28, 2003 5.458 5.531 5.395 5.416 53,346 -0.04(-0.69%)
Oct 27, 2003 5.518 5.518 5.433 5.453 29,101 -0.06(-1.05%)
Oct 24, 2003 5.654 5.654 5.480 5.511 11,758 -0.19(-3.40%)
Oct 23, 2003 5.545 5.725 5.511 5.705 37,038 +0.16(+2.82%)
Oct 22, 2003 5.642 5.654 5.535 5.548 29,395 -0.07(-1.27%)
Oct 21, 2003 5.664 5.753 5.620 5.620 11,464 -0.03(-0.48%)
Oct 20, 2003 5.620 5.688 5.617 5.647 14,721 +0.03(+0.55%)
Oct 17, 2003 5.766 5.766 5.617 5.617 15,232 -0.13(-2.19%)
Oct 16, 2003 5.620 5.742 5.647 5.742 11,758 +0.12(+2.18%)
Oct 15, 2003 5.783 5.783 5.620 5.620 9,994 -0.02(-0.42%)
Oct 14, 2003 5.749 5.749 5.640 5.644 25,280 -0.11(-1.83%)
Oct 13, 2003 5.639 5.783 5.639 5.749 17,196 +0.10(+1.81%)
Oct 10, 2003 5.644 5.664 5.596 5.647 17,734 -0.06(-1.13%)
Oct 09, 2003 5.797 5.834 5.582 5.712 33,216 -0.02(-0.42%)
Oct 08, 2003 5.790 5.821 5.736 5.736 23,698 -0.06(-1.11%)
Oct 07, 2003 5.797 5.804 5.783 5.800 13,815 +0.00(+0.00%)
Oct 06, 2003 5.797 5.800 5.783 5.800 10,582 +0.00(+0.00%)
Oct 03, 2003 5.804 5.889 5.783 5.800 22,531 +0.00(+0.00%)
Oct 02, 2003 5.749 5.868 5.749 5.800 24,121 +0.03(+0.59%)
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.