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 (%)
Jul 29, 2011 9.758 9.797 9.579 9.593 113,749 -0.17(-1.73%)
Jul 28, 2011 9.685 9.811 9.685 9.763 56,223 +0.11(+1.10%)
Jul 27, 2011 9.734 9.782 9.651 9.656 112,015 -0.10(-1.04%)
Jul 26, 2011 9.888 9.951 9.729 9.758 38,050 -0.14(-1.37%)
Jul 25, 2011 9.845 9.980 9.811 9.893 77,404 -0.09(-0.87%)
Jul 22, 2011 9.995 10.03 9.869 9.980 158,290 +0.10(+1.03%)
Jul 21, 2011 9.651 9.937 9.647 9.879 79,740 +0.15(+1.59%)
Jul 20, 2011 9.859 9.859 9.637 9.724 42,496 -0.16(-1.66%)
Jul 19, 2011 9.739 9.980 9.739 9.888 55,456 +0.20(+2.10%)
Jul 18, 2011 9.874 9.927 9.647 9.685 63,129 -0.26(-2.63%)
Jul 15, 2011 9.879 9.956 9.816 9.947 76,423 +0.07(+0.69%)
Jul 14, 2011 9.918 9.966 9.850 9.879 40,902 -0.04(-0.39%)
Jul 13, 2011 9.850 10.01 9.739 9.918 53,135 +0.15(+1.49%)
Jul 12, 2011 9.637 9.903 9.637 9.772 33,351 +0.10(+1.05%)
Jul 11, 2011 9.680 9.763 9.620 9.671 34,621 -0.14(-1.38%)
Jul 08, 2011 9.787 9.828 9.739 9.806 32,903 -0.08(-0.83%)
Jul 07, 2011 9.884 10.05 9.705 9.888 59,766 +0.06(+0.64%)
Jul 06, 2011 9.676 9.908 9.651 9.826 45,043 +0.10(+0.99%)
Jul 05, 2011 9.755 9.755 9.613 9.729 35,809 -0.02(-0.25%)
Jul 01, 2011 9.613 9.840 9.610 9.753 50,708 +0.15(+1.56%)
Jun 30, 2011 9.661 9.661 9.569 9.603 83,289 +0.00(+0.00%)
Jun 29, 2011 9.709 9.709 9.552 9.603 52,532 -0.06(-0.65%)
Jun 28, 2011 9.685 9.685 9.574 9.666 52,755 +0.00(+0.05%)
Jun 27, 2011 9.303 9.685 9.303 9.661 79,715 +0.33(+3.53%)
Jun 24, 2011 9.342 9.414 9.245 9.332 251,237 -0.01(-0.10%)
Jun 23, 2011 9.168 9.366 9.052 9.342 67,067 +0.11(+1.15%)
Jun 22, 2011 9.250 9.308 9.192 9.235 76,088 -0.09(-0.93%)
Jun 21, 2011 9.250 9.356 9.143 9.322 105,977 +0.12(+1.26%)
Jun 20, 2011 9.185 9.231 9.047 9.206 91,549 +0.15(+1.60%)
Jun 17, 2011 9.148 9.279 9.061 9.061 158,844 -0.03(-0.37%)
Jun 16, 2011 9.023 9.240 9.023 9.095 167,894 +0.12(+1.29%)
Jun 15, 2011 9.090 9.153 8.960 8.979 64,498 -0.17(-1.85%)
Jun 14, 2011 9.313 9.366 9.100 9.148 116,240 -0.11(-1.20%)
Jun 13, 2011 9.337 9.424 9.240 9.260 55,471 -0.03(-0.31%)
Jun 10, 2011 9.264 9.356 9.255 9.289 97,130 +0.00(+0.05%)
Jun 09, 2011 9.361 9.469 9.262 9.284 79,670 -0.06(-0.67%)
Jun 08, 2011 9.337 9.429 9.293 9.347 106,876 -0.00(-0.05%)
Jun 07, 2011 9.429 9.429 9.293 9.351 81,576 +0.00(+0.05%)
Jun 06, 2011 9.385 9.521 9.308 9.347 73,465 -0.04(-0.41%)
Jun 03, 2011 9.381 9.622 9.240 9.385 155,502 -0.18(-1.87%)
May 24, 2011 9.627 9.676 9.501 9.564 94,497 -0.00(-0.05%)
May 23, 2011 9.516 9.699 9.516 9.569 57,553 -0.03(-0.35%)
May 20, 2011 9.627 9.727 9.569 9.603 114,227 -0.07(-0.77%)
May 19, 2011 9.910 9.910 9.665 9.677 102,362 -0.19(-1.92%)
May 18, 2011 9.742 9.900 9.656 9.867 62,738 +0.15(+1.58%)
May 17, 2011 9.598 9.780 9.598 9.713 62,340 +0.09(+0.90%)
May 16, 2011 9.809 9.847 9.617 9.627 98,407 -0.19(-1.91%)
May 13, 2011 9.862 9.915 9.720 9.814 64,058 -0.09(-0.87%)
May 12, 2011 9.833 9.948 9.713 9.900 75,205 +0.06(+0.58%)
May 11, 2011 9.977 9.977 9.843 9.843 115,352 -0.20(-1.96%)
May 10, 2011 9.958 10.04 9.905 10.04 28,336 +0.12(+1.26%)
May 09, 2011 9.847 9.967 9.833 9.915 86,144 +0.03(+0.34%)
May 06, 2011 9.958 10.07 9.833 9.881 87,958 +0.00(+0.05%)
May 05, 2011 9.891 10.06 9.833 9.876 84,543 -0.04(-0.39%)
May 04, 2011 9.963 10.14 9.895 9.915 68,823 -0.06(-0.63%)
May 03, 2011 10.06 10.24 9.929 9.977 56,475 -0.10(-0.95%)
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.