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 (%)
Jun 30, 2010 9.391 9.431 9.099 9.108 111,182 -0.26(-2.72%)
Jun 29, 2010 9.498 9.535 9.210 9.363 138,004 -0.02(-0.20%)
Jun 25, 2010 9.131 9.484 9.071 9.382 828,186 +0.32(+3.48%)
Jun 24, 2010 9.085 9.298 9.057 9.066 59,581 -0.07(-0.76%)
Jun 23, 2010 9.071 9.275 9.071 9.136 67,495 +0.03(+0.31%)
Jun 22, 2010 9.303 9.363 9.080 9.108 117,562 -0.15(-1.65%)
Jun 21, 2010 9.428 9.493 9.192 9.261 82,494 -0.06(-0.70%)
Jun 18, 2010 9.289 9.363 9.159 9.326 151,281 +0.09(+1.00%)
Jun 17, 2010 9.345 9.345 9.066 9.233 78,356 -0.03(-0.30%)
Jun 16, 2010 9.215 9.414 9.192 9.261 45,893 -0.04(-0.40%)
Jun 15, 2010 9.229 9.363 9.020 9.298 96,532 +0.08(+0.86%)
Jun 14, 2010 9.321 9.525 9.171 9.219 91,523 +0.00(+0.05%)
Jun 11, 2010 9.006 9.219 9.001 9.215 63,749 +0.18(+1.95%)
Jun 10, 2010 9.039 9.159 8.927 9.039 114,434 +0.16(+1.83%)
Jun 09, 2010 8.960 9.080 8.834 8.876 71,316 -0.02(-0.21%)
Jun 08, 2010 8.825 8.946 8.742 8.895 58,552 +0.08(+0.89%)
Jun 07, 2010 9.025 9.066 8.816 8.816 86,994 -0.14(-1.55%)
Jun 04, 2010 9.150 9.247 8.927 8.955 154,705 -0.41(-4.41%)
Jun 03, 2010 9.386 9.567 9.298 9.368 79,885 -0.05(-0.54%)
Jun 02, 2010 9.043 9.447 9.039 9.419 116,769 +0.38(+4.15%)
Jun 01, 2010 9.303 9.470 9.020 9.043 84,696 -0.35(-3.70%)
May 28, 2010 9.623 9.572 9.284 9.391 88,762 -0.23(-2.41%)
May 27, 2010 9.563 9.688 9.465 9.623 83,065 +0.26(+2.77%)
May 26, 2010 9.331 9.581 9.303 9.363 78,498 +0.07(+0.75%)
May 25, 2010 8.964 9.340 8.964 9.294 55,641 +0.19(+2.14%)
May 24, 2010 9.283 9.448 9.090 9.099 52,043 -0.22(-2.37%)
May 21, 2010 9.044 9.388 8.910 9.319 129,826 +0.17(+1.91%)
May 20, 2010 9.205 9.591 9.145 9.145 102,777 -0.49(-5.06%)
May 19, 2010 9.605 9.742 9.540 9.632 66,272 -0.03(-0.29%)
May 18, 2010 9.844 9.871 9.559 9.660 104,978 -0.06(-0.57%)
May 17, 2010 9.830 9.894 9.687 9.715 194,800 -0.03(-0.28%)
May 14, 2010 9.954 9.959 9.687 9.742 101,720 -0.34(-3.42%)
May 13, 2010 10.13 10.16 9.959 10.09 39,883 -0.11(-1.04%)
May 12, 2010 10.07 10.21 9.917 10.19 129,708 +0.12(+1.14%)
May 11, 2010 9.876 10.11 9.756 10.08 157,233 +0.06(+0.60%)
May 10, 2010 9.710 10.05 9.655 10.02 126,468 +0.54(+5.72%)
May 07, 2010 9.784 9.880 9.425 9.476 189,608 -0.31(-3.15%)
May 06, 2010 9.931 10.06 9.632 9.784 163,469 -0.16(-1.62%)
May 05, 2010 9.834 9.977 9.710 9.945 93,766 +0.08(+0.79%)
May 04, 2010 9.954 10.02 9.715 9.867 128,599 -0.21(-2.10%)
May 03, 2010 9.936 10.09 9.862 10.08 72,384 +0.16(+1.58%)
Apr 30, 2010 10.22 10.22 9.876 9.922 193,399 -0.33(-3.23%)
Apr 29, 2010 10.000 10.28 9.963 10.25 112,219 +0.29(+2.95%)
Apr 28, 2010 9.972 10.14 9.936 9.959 34,750 +0.01(+0.09%)
Apr 27, 2010 10.12 10.30 9.908 9.949 78,504 -0.25(-2.44%)
Apr 26, 2010 10.12 10.34 10.12 10.20 207,993 +0.04(+0.36%)
Apr 23, 2010 10.07 10.27 10.01 10.16 86,932 +0.06(+0.64%)
Apr 22, 2010 10.000 10.11 9.982 10.10 90,293 +0.07(+0.73%)
Apr 21, 2010 10.06 10.08 9.926 10.02 40,972 -0.06(-0.59%)
Apr 20, 2010 10.07 10.08 10.000 10.08 66,642 +0.04(+0.37%)
Apr 19, 2010 9.857 10.10 9.784 10.05 92,555 +0.12(+1.20%)
Apr 16, 2010 9.977 10.18 9.876 9.926 171,192 -0.11(-1.10%)
Apr 15, 2010 9.959 10.05 9.811 10.04 123,523 +0.03(+0.32%)
Apr 14, 2010 9.885 10.00 9.821 10.00 61,839 +0.14(+1.45%)
Apr 13, 2010 9.706 9.871 9.609 9.862 61,250 +0.17(+1.71%)
Apr 12, 2010 9.628 9.834 9.563 9.697 58,838 +0.05(+0.48%)
Apr 09, 2010 9.839 9.839 9.632 9.651 64,887 -0.22(-2.24%)
Apr 08, 2010 9.651 9.940 9.591 9.871 72,530 +0.21(+2.19%)
Apr 07, 2010 9.591 9.719 9.517 9.660 108,798 -0.04(-0.43%)
Apr 06, 2010 9.600 9.738 9.421 9.701 58,522 +0.06(+0.61%)
Apr 05, 2010 9.502 9.655 9.469 9.642 92,179 +0.20(+2.13%)
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.