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 (%)
Aug 31, 2005 7.490 7.591 7.445 7.543 12,187 +0.11(+1.46%)
Aug 30, 2005 7.404 7.501 7.404 7.434 2,447 -0.09(-1.15%)
Aug 29, 2005 7.370 7.520 7.348 7.520 35,905 +0.09(+1.21%)
Aug 26, 2005 7.565 7.666 7.411 7.430 38,204 -0.22(-2.84%)
Aug 25, 2005 7.535 7.648 7.453 7.648 11,805 +0.14(+1.85%)
Aug 24, 2005 7.475 7.603 7.453 7.509 15,309 +0.08(+1.01%)
Aug 23, 2005 7.479 7.479 7.351 7.434 13,112 +0.00(+0.05%)
Aug 22, 2005 7.280 7.445 7.280 7.430 17,666 +0.12(+1.59%)
Aug 19, 2005 7.344 7.423 7.235 7.314 44,869 -0.04(-0.51%)
Aug 18, 2005 7.355 7.531 7.333 7.351 24,099 -0.06(-0.86%)
Aug 17, 2005 7.348 7.501 7.340 7.415 54,905 -0.02(-0.25%)
Aug 16, 2005 7.524 7.546 7.363 7.434 40,926 -0.16(-2.12%)
Aug 15, 2005 7.490 7.595 7.479 7.595 53,729 -0.06(-0.74%)
Aug 12, 2005 7.543 7.801 7.393 7.651 54,595 +0.03(+0.44%)
Aug 11, 2005 7.479 7.801 7.348 7.618 59,448 +0.10(+1.30%)
Aug 10, 2005 7.576 7.756 7.404 7.520 30,456 +0.05(+0.65%)
Aug 09, 2005 7.460 7.520 7.389 7.471 39,889 +0.05(+0.66%)
Aug 08, 2005 7.516 7.516 7.329 7.423 192,631 -0.02(-0.20%)
Aug 05, 2005 7.576 7.595 7.317 7.438 85,393 -0.14(-1.78%)
Aug 04, 2005 7.783 7.801 7.573 7.573 23,769 -0.22(-2.84%)
Aug 03, 2005 7.940 7.940 7.790 7.794 29,528 -0.10(-1.28%)
Aug 02, 2005 7.921 8.109 7.820 7.895 72,136 -0.08(-1.03%)
Aug 01, 2005 7.906 8.150 7.839 7.978 28,520 +0.14(+1.84%)
Jul 29, 2005 7.914 7.914 7.794 7.833 25,774 -0.04(-0.55%)
Jul 28, 2005 7.906 7.906 7.820 7.876 15,730 +0.00(+0.05%)
Jul 27, 2005 7.839 7.873 7.689 7.873 19,559 -0.01(-0.19%)
Jul 26, 2005 7.764 7.888 7.760 7.888 12,573 +0.06(+0.81%)
Jul 25, 2005 7.933 7.933 7.771 7.824 23,859 -0.06(-0.76%)
Jul 22, 2005 7.876 7.970 7.771 7.884 19,561 +0.09(+1.20%)
Jul 21, 2005 8.008 8.064 7.726 7.790 17,626 -0.16(-1.98%)
Jul 20, 2005 7.790 8.000 7.790 7.948 71,025 +0.07(+0.90%)
Jul 19, 2005 7.719 7.974 7.719 7.876 31,565 +0.24(+3.09%)
Jul 18, 2005 7.809 7.809 7.623 7.640 17,511 -0.18(-2.30%)
Jul 15, 2005 8.015 8.015 7.674 7.820 112,178 -0.14(-1.70%)
Jul 14, 2005 8.225 8.225 7.951 7.955 16,767 -0.18(-2.17%)
Jul 13, 2005 8.173 8.195 8.049 8.131 6,326 -0.05(-0.55%)
Jul 12, 2005 8.128 8.191 8.088 8.176 13,224 -0.02(-0.23%)
Jul 11, 2005 7.951 8.263 7.951 8.195 72,195 +0.21(+2.63%)
Jul 08, 2005 7.865 8.075 7.861 7.985 42,680 +0.17(+2.11%)
Jul 07, 2005 7.689 7.884 7.565 7.820 26,896 +0.08(+0.97%)
Jul 06, 2005 7.933 7.933 7.715 7.745 17,767 -0.21(-2.69%)
Jul 05, 2005 7.689 7.959 7.689 7.959 25,328 +0.24(+3.16%)
Jul 01, 2005 7.839 7.839 7.700 7.715 6,932 +0.03(+0.34%)
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%)
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.