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

Southside Bancshares (NQ: SBSI )

25.97 -0.18 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2007 8.390 8.771 8.332 8.460 75,202 +0.02(+0.24%)
Dec 28, 2007 8.762 8.924 8.427 8.440 28,345 -0.37(-4.22%)
Dec 27, 2007 9.201 9.254 8.775 8.812 86,411 -0.56(-5.96%)
Dec 26, 2007 9.411 9.494 9.110 9.370 127,233 -0.05(-0.53%)
Dec 24, 2007 9.201 9.445 9.122 9.420 30,937 +0.26(+2.84%)
Dec 21, 2007 8.890 9.213 8.882 9.159 246,548 +0.46(+5.28%)
Dec 20, 2007 8.787 8.795 8.481 8.700 81,340 -0.02(-0.24%)
Dec 19, 2007 8.510 8.787 8.465 8.721 84,801 -0.04(-0.42%)
Dec 18, 2007 8.303 8.758 8.171 8.758 46,359 +0.57(+6.97%)
Dec 17, 2007 8.187 8.316 8.105 8.187 126,268 -0.07(-0.80%)
Dec 14, 2007 8.576 8.576 8.249 8.254 66,891 -0.30(-3.48%)
Dec 13, 2007 8.357 8.634 8.150 8.551 116,176 +0.13(+1.52%)
Dec 12, 2007 8.481 8.659 8.266 8.423 110,075 +0.23(+2.77%)
Dec 11, 2007 8.704 8.783 8.196 8.196 75,628 -0.45(-5.17%)
Dec 10, 2007 8.667 8.729 8.440 8.642 51,495 +0.02(+0.29%)
Dec 07, 2007 8.754 8.853 8.407 8.618 104,445 -0.14(-1.61%)
Dec 06, 2007 8.233 8.762 8.175 8.758 146,466 +0.50(+6.11%)
Dec 05, 2007 7.952 8.266 7.815 8.254 74,433 +0.49(+6.34%)
Dec 04, 2007 7.753 7.923 7.691 7.762 104,046 -0.10(-1.26%)
Dec 03, 2007 7.873 8.101 7.720 7.861 78,844 -0.06(-0.73%)
Nov 30, 2007 8.452 8.518 7.906 7.919 66,837 -0.40(-4.77%)
Nov 29, 2007 8.510 8.555 8.241 8.316 56,332 -0.20(-2.38%)
Nov 28, 2007 7.964 8.622 7.939 8.518 160,555 +0.63(+8.02%)
Nov 27, 2007 7.753 7.972 7.559 7.886 75,819 +0.17(+2.20%)
Nov 26, 2007 8.221 8.332 7.679 7.716 47,118 -0.51(-6.18%)
Nov 23, 2007 8.068 8.357 7.968 8.225 22,797 +0.24(+2.95%)
Nov 21, 2007 7.927 8.171 7.770 7.989 47,200 +0.03(+0.42%)
Nov 20, 2007 7.790 7.972 7.526 7.956 71,449 +0.15(+1.96%)
Nov 19, 2007 7.993 7.993 7.484 7.803 72,811 -0.29(-3.58%)
Nov 16, 2007 8.249 8.254 8.018 8.092 73,742 -0.15(-1.81%)
Nov 15, 2007 8.382 8.427 8.187 8.241 69,814 -0.15(-1.77%)
Nov 14, 2007 9.002 9.002 8.307 8.390 77,408 -0.54(-6.02%)
Nov 13, 2007 8.378 8.928 8.241 8.928 90,643 +0.65(+7.79%)
Nov 12, 2007 8.427 8.427 8.175 8.283 105,357 -0.14(-1.62%)
Nov 09, 2007 8.485 8.560 8.332 8.419 28,932 -0.02(-0.29%)
Nov 08, 2007 8.159 8.485 7.931 8.444 49,278 +0.41(+5.10%)
Nov 07, 2007 8.196 8.324 7.981 8.034 42,799 -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 54,359 +0.11(+1.30%)
Nov 02, 2007 8.527 8.543 8.225 8.249 43,699 -0.02(-0.25%)
Nov 01, 2007 9.097 9.097 8.270 8.270 127,175 -0.89(-9.71%)
Oct 31, 2007 9.254 9.325 8.924 9.159 43,742 -0.12(-1.25%)
Oct 30, 2007 9.374 9.374 9.118 9.275 41,075 -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 39,967 -0.11(-1.24%)
Oct 24, 2007 9.139 9.242 8.799 9.002 46,016 -0.22(-2.42%)
Oct 23, 2007 9.453 9.453 9.056 9.225 35,534 -0.14(-1.46%)
Oct 22, 2007 8.924 9.407 8.895 9.362 21,281 +0.31(+3.38%)
Oct 19, 2007 9.614 9.614 8.969 9.056 51,408 -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 9.230 9.502 60,837 +0.05(+0.57%)
Oct 16, 2007 9.370 9.478 9.325 9.449 20,333 +0.07(+0.71%)
Oct 15, 2007 9.817 9.817 9.271 9.383 48,042 -0.45(-4.54%)
Oct 12, 2007 9.618 9.895 9.618 9.829 19,740 +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 51,227 +0.09(+0.90%)
Oct 09, 2007 9.424 9.676 9.399 9.672 35,786 +0.27(+2.86%)
Oct 08, 2007 9.416 9.416 9.304 9.403 32,403 -0.05(-0.57%)
Oct 05, 2007 9.279 9.457 9.147 9.457 52,731 +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 50,197 -0.42(-4.39%)
Oct 02, 2007 9.420 9.511 9.221 9.511 48,917 +0.10(+1.01%)
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.