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: 4:00 PM EDT, Jun 5, 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 (%)
Jun 30, 2005 7.783 7.951 7.689 7.689 33,815 -0.13(-1.68%)
Jun 29, 2005 7.644 7.820 7.539 7.820 21,969 +0.17(+2.21%)
Jun 28, 2005 7.426 7.651 7.355 7.651 23,217 +0.24(+3.19%)
Jun 27, 2005 7.370 7.490 7.370 7.415 36,404 +0.00(+0.05%)
Jun 24, 2005 7.453 7.498 7.287 7.411 273,550 -0.10(-1.35%)
Jun 23, 2005 7.640 7.670 7.449 7.513 34,244 -0.21(-2.77%)
Jun 22, 2005 7.603 7.726 7.468 7.726 28,232 +0.22(+2.90%)
Jun 21, 2005 7.445 7.509 7.396 7.509 25,480 +0.06(+0.81%)
Jun 20, 2005 7.355 7.456 7.355 7.449 11,054 -0.05(-0.70%)
Jun 17, 2005 7.535 7.558 7.483 7.501 85,348 -0.03(-0.40%)
Jun 16, 2005 7.355 7.531 7.351 7.531 30,410 +0.12(+1.57%)
Jun 15, 2005 7.254 7.415 7.254 7.415 66,631 +0.06(+0.87%)
Jun 14, 2005 7.269 7.366 7.239 7.351 25,091 +0.01(+0.20%)
Jun 13, 2005 7.535 7.535 7.299 7.336 20,463 -0.17(-2.30%)
Jun 10, 2005 7.595 7.595 7.456 7.509 12,131 -0.09(-1.18%)
Jun 09, 2005 7.426 7.621 7.242 7.599 42,256 +0.17(+2.22%)
Jun 08, 2005 7.618 7.674 7.434 7.434 23,849 -0.13(-1.74%)
Jun 07, 2005 7.436 7.633 7.374 7.565 58,310 +0.09(+1.20%)
Jun 06, 2005 7.419 7.501 7.394 7.475 5,940 -0.03(-0.35%)
Jun 03, 2005 7.419 7.501 7.329 7.501 24,571 +0.03(+0.40%)
Jun 02, 2005 7.430 7.501 7.426 7.471 34,914 +0.05(+0.61%)
Jun 01, 2005 7.430 7.430 7.276 7.426 32,826 +0.06(+0.81%)
May 31, 2005 7.419 7.464 7.351 7.366 7,332 -0.03(-0.41%)
May 27, 2005 7.430 7.441 7.393 7.397 9,035 -0.01(-0.20%)
May 26, 2005 7.366 7.426 7.366 7.411 16,463 +0.10(+1.33%)
May 25, 2005 7.265 7.366 7.250 7.314 28,035 -0.08(-1.12%)
May 24, 2005 7.423 7.426 7.393 7.396 10,664 +0.03(+0.36%)
May 23, 2005 7.486 7.486 7.261 7.370 84,452 +0.03(+0.46%)
May 20, 2005 7.411 7.411 7.314 7.336 12,811 -0.09(-1.21%)
May 19, 2005 7.460 7.468 7.366 7.426 14,072 +0.00(+0.00%)
May 18, 2005 7.456 7.513 7.423 7.426 44,525 +0.10(+1.33%)
May 17, 2005 7.363 7.483 7.314 7.329 28,256 +0.03(+0.36%)
May 16, 2005 7.160 7.434 7.160 7.303 34,804 +0.15(+2.04%)
May 13, 2005 7.216 7.220 6.950 7.156 48,335 +0.02(+0.32%)
May 12, 2005 7.306 7.348 7.066 7.134 24,086 -0.09(-1.25%)
May 11, 2005 7.269 7.321 7.070 7.224 46,600 -0.08(-1.03%)
May 10, 2005 7.471 7.471 7.284 7.299 26,014 -0.20(-2.70%)
May 09, 2005 7.708 7.708 7.408 7.501 20,348 -0.08(-0.99%)
May 06, 2005 7.708 7.708 7.464 7.576 46,029 -0.07(-0.93%)
May 05, 2005 7.713 7.713 7.483 7.648 25,979 -0.04(-0.49%)
May 04, 2005 7.325 7.685 7.325 7.685 34,855 +0.40(+5.46%)
May 03, 2005 7.359 7.494 7.242 7.287 10,691 -0.17(-2.31%)
May 02, 2005 7.408 7.460 7.325 7.460 13,219 +0.09(+1.27%)
Apr 29, 2005 7.381 7.423 7.116 7.366 46,394 +0.11(+1.45%)
Apr 28, 2005 7.314 7.483 7.257 7.261 20,244 -0.09(-1.22%)
Apr 27, 2005 7.381 7.453 7.314 7.351 64,999 -0.07(-0.96%)
Apr 26, 2005 7.696 7.869 7.423 7.423 38,678 -0.39(-4.99%)
Apr 25, 2005 7.783 7.888 7.678 7.813 42,187 -0.01(-0.10%)
Apr 22, 2005 7.760 7.824 7.546 7.820 56,195 +0.00(+0.00%)
Apr 21, 2005 7.490 7.869 7.434 7.820 75,635 +0.36(+4.88%)
Apr 20, 2005 7.561 7.606 7.333 7.456 62,738 -0.19(-2.50%)
Apr 19, 2005 7.546 7.648 7.483 7.648 56,286 +0.11(+1.49%)
Apr 18, 2005 7.606 7.606 7.464 7.535 23,833 +0.13(+1.72%)
Apr 15, 2005 7.655 7.655 7.408 7.408 30,037 -0.24(-3.19%)
Apr 14, 2005 7.951 7.951 7.539 7.651 59,165 -0.23(-2.86%)
Apr 13, 2005 8.049 8.049 7.749 7.876 28,501 -0.11(-1.36%)
Apr 12, 2005 7.633 8.019 7.576 7.985 70,305 +0.24(+3.05%)
Apr 11, 2005 7.651 7.978 7.546 7.749 29,901 -0.01(-0.17%)
Apr 08, 2005 8.004 8.026 7.704 7.762 27,952 -0.19(-2.34%)
Apr 07, 2005 7.636 7.993 7.636 7.948 36,463 +0.19(+2.42%)
Apr 06, 2005 7.621 7.801 7.621 7.760 32,210 +0.18(+2.43%)
Apr 05, 2005 7.651 7.685 7.524 7.576 21,468 -0.04(-0.54%)
Apr 04, 2005 7.558 7.708 7.558 7.618 27,600 -0.06(-0.73%)
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.