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

Southside Bancshares (NQ: SBSI )

26.26 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Mar 01, 2006 7.539 7.674 7.539 7.614 24,651 +0.07(+0.94%)
Feb 28, 2006 7.606 7.595 7.505 7.543 29,245 -0.06(-0.84%)
Feb 27, 2006 7.576 7.689 7.539 7.606 39,195 -0.01(-0.15%)
Feb 24, 2006 7.606 7.625 7.531 7.618 15,903 +0.03(+0.40%)
Feb 23, 2006 7.633 7.730 7.535 7.588 31,501 -0.05(-0.64%)
Feb 22, 2006 7.595 7.708 7.595 7.636 14,581 +0.02(+0.30%)
Feb 21, 2006 7.783 7.783 7.539 7.614 26,800 -0.09(-1.22%)
Feb 17, 2006 7.944 7.944 7.689 7.708 42,464 -0.18(-2.24%)
Feb 16, 2006 7.839 7.884 7.775 7.884 7,732 +0.03(+0.33%)
Feb 15, 2006 7.629 7.858 7.629 7.858 7,454 +0.17(+2.20%)
Feb 14, 2006 7.606 7.704 7.505 7.689 21,964 +0.08(+1.04%)
Feb 13, 2006 7.531 7.610 7.464 7.610 15,813 +0.04(+0.50%)
Feb 10, 2006 7.745 7.783 7.393 7.573 67,913 -0.17(-2.23%)
Feb 09, 2006 7.558 7.828 7.558 7.745 19,572 +0.15(+2.03%)
Feb 08, 2006 7.531 7.603 7.509 7.591 6,137 +0.02(+0.25%)
Feb 07, 2006 7.588 7.655 7.501 7.573 19,775 -0.02(-0.25%)
Feb 06, 2006 7.588 7.730 7.588 7.591 16,381 +0.00(+0.05%)
Feb 03, 2006 7.651 7.689 7.550 7.588 18,959 -0.12(-1.61%)
Feb 02, 2006 7.756 7.768 7.625 7.711 39,643 -0.12(-1.58%)
Feb 01, 2006 7.689 7.955 7.573 7.835 53,929 +0.08(+1.02%)
Jan 31, 2006 7.753 7.835 7.734 7.756 18,183 -0.08(-1.05%)
Jan 30, 2006 7.955 7.955 7.786 7.839 10,496 -0.19(-2.34%)
Jan 27, 2006 7.903 8.026 7.903 8.026 25,406 +0.06(+0.71%)
Jan 26, 2006 7.861 7.970 7.835 7.970 23,547 +0.18(+2.36%)
Jan 25, 2006 7.846 7.910 7.771 7.786 8,179 -0.09(-1.14%)
Jan 24, 2006 7.843 7.959 7.591 7.876 83,263 +0.03(+0.43%)
Jan 23, 2006 7.824 7.966 7.768 7.843 33,007 +0.10(+1.31%)
Jan 20, 2006 8.026 8.026 7.711 7.741 110,570 -0.29(-3.55%)
Jan 19, 2006 8.090 8.090 7.970 8.026 21,268 -0.04(-0.47%)
Jan 18, 2006 8.008 8.101 8.008 8.064 19,228 +0.03(+0.42%)
Jan 17, 2006 7.989 8.101 7.989 8.030 55,953 -0.01(-0.09%)
Jan 13, 2006 8.038 8.064 8.004 8.038 43,571 -0.02(-0.28%)
Jan 12, 2006 8.071 8.135 8.060 8.060 13,864 -0.07(-0.83%)
Jan 11, 2006 8.173 8.251 8.071 8.128 92,794 -0.12(-1.41%)
Jan 10, 2006 7.970 8.244 7.970 8.244 151,931 +0.27(+3.44%)
Jan 09, 2006 7.876 7.993 7.820 7.970 54,774 +0.09(+1.19%)
Jan 06, 2006 7.715 7.876 7.689 7.876 16,013 +0.12(+1.60%)
Jan 05, 2006 7.715 7.764 7.652 7.753 10,382 +0.10(+1.27%)
Jan 04, 2006 7.610 7.756 7.610 7.655 36,825 -0.00(-0.05%)
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.