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 (%)
Dec 30, 2011 10.94 10.99 10.77 10.77 104,329 -0.17(-1.55%)
Dec 29, 2011 10.84 11.04 10.84 10.94 115,021 +0.10(+0.96%)
Dec 28, 2011 10.98 11.07 10.80 10.84 123,069 -0.14(-1.31%)
Dec 27, 2011 10.89 11.05 10.89 10.98 45,193 +0.05(+0.46%)
Dec 23, 2011 10.99 11.01 10.91 10.93 51,331 -0.02(-0.23%)
Dec 21, 2011 10.84 11.01 10.79 10.96 125,773 +0.03(+0.32%)
Dec 20, 2011 10.83 10.98 10.80 10.92 179,671 +0.27(+2.57%)
Dec 19, 2011 10.77 10.81 10.62 10.65 140,981 -0.04(-0.42%)
Dec 16, 2011 10.88 10.89 10.67 10.69 244,411 -0.11(-1.06%)
Dec 15, 2011 10.84 10.96 10.76 10.81 189,721 +0.02(+0.14%)
Dec 14, 2011 10.77 11.03 10.73 10.79 194,682 -0.08(-0.73%)
Dec 13, 2011 11.13 11.18 10.84 10.87 104,801 -0.18(-1.62%)
Dec 12, 2011 11.15 11.17 10.88 11.05 92,713 -0.15(-1.33%)
Dec 09, 2011 10.94 11.25 10.86 11.20 118,542 +0.39(+3.63%)
Dec 08, 2011 11.05 11.22 10.79 10.81 100,421 -0.35(-3.16%)
Dec 07, 2011 11.05 11.25 10.86 11.16 114,674 +0.08(+0.72%)
Dec 06, 2011 11.07 11.17 10.95 11.08 78,878 +0.03(+0.27%)
Dec 05, 2011 10.69 11.18 10.62 11.05 209,048 +0.44(+4.12%)
Dec 02, 2011 10.68 10.68 10.50 10.62 40,013 +0.14(+1.33%)
Dec 01, 2011 10.72 10.72 10.41 10.48 72,079 -0.31(-2.90%)
Nov 30, 2011 10.51 10.82 10.42 10.79 274,777 +0.66(+6.48%)
Nov 29, 2011 10.25 10.25 10.08 10.13 38,690 -0.16(-1.59%)
Nov 28, 2011 10.28 10.32 10.03 10.30 86,322 +0.32(+3.24%)
Nov 25, 2011 10.03 10.10 9.954 9.974 52,258 -0.07(-0.74%)
Nov 23, 2011 10.15 10.15 10.02 10.05 192,485 -0.10(-1.03%)
Nov 22, 2011 10.16 10.26 10.15 10.15 71,904 -0.02(-0.20%)
Nov 21, 2011 9.989 10.29 9.989 10.17 130,356 +0.04(+0.44%)
Nov 18, 2011 10.12 10.13 10.04 10.13 47,726 +0.00(+0.00%)
Nov 17, 2011 10.14 10.29 10.06 10.13 70,924 +0.01(+0.10%)
Nov 16, 2011 10.11 10.29 10.04 10.12 68,856 -0.05(-0.48%)
Nov 15, 2011 9.903 10.19 9.864 10.17 59,673 +0.21(+2.16%)
Nov 14, 2011 10.02 10.04 9.854 9.952 97,140 -0.08(-0.83%)
Nov 11, 2011 9.947 10.04 9.889 10.04 104,298 +0.22(+2.29%)
Nov 10, 2011 9.830 9.918 9.639 9.810 78,268 +0.11(+1.16%)
Nov 09, 2011 9.854 9.932 9.683 9.698 100,315 -0.35(-3.50%)
Nov 08, 2011 9.962 10.09 9.766 10.05 84,692 +0.13(+1.33%)
Nov 07, 2011 9.889 9.967 9.718 9.918 45,680 +0.03(+0.30%)
Nov 04, 2011 9.923 9.962 9.810 9.889 47,577 -0.09(-0.93%)
Nov 03, 2011 10.05 10.07 9.801 9.981 135,533 +0.01(+0.10%)
Nov 02, 2011 9.747 10.00 9.674 9.972 61,801 +0.38(+3.97%)
Nov 01, 2011 9.698 10.10 9.576 9.591 114,301 -0.45(-4.52%)
Oct 31, 2011 10.00 10.23 9.805 10.04 156,784 -0.09(-0.87%)
Oct 28, 2011 10.07 10.24 10.07 10.13 152,192 +0.08(+0.83%)
Oct 27, 2011 10.08 10.23 9.903 10.05 272,371 +0.28(+2.90%)
Oct 26, 2011 9.845 9.874 9.688 9.766 171,409 +0.02(+0.20%)
Oct 25, 2011 10.04 10.05 9.693 9.747 265,036 -0.46(-4.50%)
Oct 24, 2011 10.01 10.23 9.962 10.21 92,547 +0.21(+2.10%)
Oct 21, 2011 10.03 10.05 9.820 9.996 115,079 +0.13(+1.34%)
Oct 20, 2011 9.825 9.932 9.674 9.864 140,430 +0.06(+0.65%)
Oct 19, 2011 9.757 9.859 9.679 9.801 122,458 +0.04(+0.45%)
Oct 18, 2011 9.332 9.845 9.332 9.757 131,818 +0.49(+5.27%)
Oct 17, 2011 9.561 9.561 9.244 9.268 56,841 -0.41(-4.19%)
Oct 14, 2011 9.713 9.747 9.483 9.674 66,396 +0.02(+0.25%)
Oct 13, 2011 9.586 9.683 9.429 9.649 42,617 +0.00(+0.05%)
Oct 12, 2011 9.561 9.796 9.561 9.644 227,206 +0.12(+1.23%)
Oct 11, 2011 9.254 9.576 9.200 9.527 148,545 +0.19(+2.04%)
Oct 10, 2011 9.068 9.405 8.970 9.337 171,923 +0.37(+4.14%)
Oct 07, 2011 9.283 9.327 8.883 8.966 133,279 -0.33(-3.57%)
Oct 06, 2011 9.278 9.376 8.970 9.298 120,482 +0.09(+0.95%)
Oct 05, 2011 9.224 9.346 9.068 9.210 79,617 -0.06(-0.68%)
Oct 04, 2011 8.712 9.278 8.707 9.273 221,034 +0.58(+6.69%)
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.