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, 2010 8.450 8.535 8.429 8.464 92,668 -0.01(-0.17%)
Aug 30, 2010 8.684 8.684 8.464 8.478 81,394 -0.25(-2.90%)
Aug 27, 2010 8.605 8.778 8.488 8.731 199,310 +0.24(+2.87%)
Aug 26, 2010 8.680 8.750 8.478 8.488 68,499 -0.15(-1.73%)
Aug 25, 2010 8.394 8.647 8.394 8.638 129,178 +0.16(+1.93%)
Aug 24, 2010 8.343 8.610 8.343 8.474 107,639 +0.13(+1.51%)
Aug 23, 2010 8.352 8.593 8.324 8.347 112,094 +0.06(+0.78%)
Aug 20, 2010 8.357 8.394 8.245 8.282 234,028 -0.10(-1.22%)
Aug 19, 2010 8.547 8.561 8.384 8.384 99,867 -0.21(-2.43%)
Aug 18, 2010 8.626 8.672 8.565 8.593 95,785 -0.04(-0.43%)
Aug 17, 2010 8.528 8.677 8.500 8.630 64,464 +0.13(+1.53%)
Aug 16, 2010 8.375 8.538 8.375 8.500 54,866 +0.07(+0.83%)
Aug 13, 2010 8.422 8.635 8.389 8.431 133,043 -0.03(-0.38%)
Aug 12, 2010 8.357 8.538 8.357 8.463 74,948 +0.06(+0.66%)
Aug 11, 2010 8.649 8.716 8.398 8.408 166,253 -0.38(-4.28%)
Aug 10, 2010 8.779 8.869 8.765 8.783 74,938 -0.09(-1.04%)
Aug 09, 2010 8.853 8.918 8.783 8.876 84,626 +0.03(+0.31%)
Aug 06, 2010 8.709 8.853 8.649 8.848 106,147 +0.04(+0.42%)
Aug 05, 2010 8.816 8.946 8.765 8.811 61,139 -0.06(-0.73%)
Aug 04, 2010 8.811 8.941 8.788 8.876 30,409 +0.08(+0.95%)
Aug 03, 2010 8.793 8.899 8.765 8.793 36,466 -0.06(-0.63%)
Aug 02, 2010 8.941 8.964 8.797 8.848 73,225 +0.06(+0.63%)
Jul 30, 2010 8.862 9.062 8.769 8.793 106,265 -0.20(-2.22%)
Jul 29, 2010 9.136 9.173 8.918 8.992 99,559 -0.05(-0.51%)
Jul 28, 2010 9.196 9.261 9.001 9.038 90,323 -0.20(-2.21%)
Jul 27, 2010 9.140 9.275 8.927 9.242 142,358 +0.18(+1.94%)
Jul 26, 2010 9.182 9.289 8.848 9.066 170,721 -0.04(-0.46%)
Jul 23, 2010 8.904 9.224 8.834 9.108 100,238 +0.14(+1.55%)
Jul 22, 2010 8.751 9.011 8.584 8.969 261,515 +0.36(+4.15%)
Jul 21, 2010 8.909 9.177 8.589 8.612 77,596 -0.24(-2.67%)
Jul 20, 2010 8.635 8.848 8.635 8.848 119,960 +0.13(+1.44%)
Jul 19, 2010 8.742 9.001 8.630 8.723 54,922 +0.02(+0.21%)
Jul 16, 2010 8.946 8.955 8.686 8.704 139,462 -0.33(-3.64%)
Jul 15, 2010 9.131 9.168 8.918 9.034 68,151 -0.12(-1.27%)
Jul 14, 2010 9.233 9.270 9.034 9.150 62,079 -0.13(-1.40%)
Jul 13, 2010 9.136 9.358 9.048 9.280 174,782 +0.26(+2.88%)
Jul 12, 2010 9.145 9.145 8.997 9.020 93,543 -0.18(-1.97%)
Jul 09, 2010 9.182 9.261 9.140 9.201 87,257 -0.02(-0.25%)
Jul 08, 2010 9.275 9.349 9.140 9.224 74,025 +0.00(+0.00%)
Jul 07, 2010 9.080 9.224 9.080 9.224 119,184 +0.19(+2.10%)
Jul 06, 2010 9.205 9.321 8.927 9.034 50,019 -0.03(-0.36%)
Jul 02, 2010 9.233 9.242 9.048 9.066 52,910 -0.08(-0.91%)
Jul 01, 2010 9.164 9.201 9.001 9.150 60,363 +0.04(+0.46%)
Jun 30, 2010 9.391 9.430 9.099 9.108 111,184 -0.26(-2.72%)
Jun 29, 2010 9.497 9.535 9.210 9.363 138,007 -0.02(-0.20%)
Jun 25, 2010 9.131 9.484 9.071 9.382 828,201 +0.32(+3.48%)
Jun 24, 2010 9.085 9.298 9.057 9.066 59,582 -0.07(-0.76%)
Jun 23, 2010 9.071 9.275 9.071 9.136 67,496 +0.03(+0.31%)
Jun 22, 2010 9.303 9.363 9.080 9.108 117,565 -0.15(-1.65%)
Jun 21, 2010 9.428 9.493 9.191 9.261 82,496 -0.06(-0.70%)
Jun 18, 2010 9.289 9.363 9.159 9.326 151,284 +0.09(+1.00%)
Jun 17, 2010 9.344 9.344 9.066 9.233 78,358 -0.03(-0.30%)
Jun 16, 2010 9.215 9.414 9.191 9.261 45,893 -0.04(-0.40%)
Jun 15, 2010 9.228 9.363 9.020 9.298 96,534 +0.08(+0.86%)
Jun 14, 2010 9.321 9.525 9.171 9.219 91,524 +0.00(+0.05%)
Jun 11, 2010 9.006 9.219 9.001 9.215 63,750 +0.18(+1.95%)
Jun 10, 2010 9.038 9.159 8.927 9.038 114,436 +0.16(+1.83%)
Jun 09, 2010 8.960 9.080 8.834 8.876 71,317 -0.02(-0.21%)
Jun 08, 2010 8.825 8.946 8.742 8.895 58,553 +0.08(+0.89%)
Jun 07, 2010 9.024 9.066 8.816 8.816 86,996 -0.14(-1.55%)
Jun 04, 2010 9.150 9.247 8.927 8.955 154,708 -0.41(-4.41%)
Jun 03, 2010 9.386 9.567 9.298 9.368 79,886 -0.05(-0.54%)
Jun 02, 2010 9.043 9.446 9.038 9.419 116,771 +0.38(+4.15%)
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.