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 (%)
Sep 28, 2007 9.507 9.507 9.052 9.134 67,991 -0.34(-3.62%)
Sep 27, 2007 9.362 9.482 9.287 9.478 11,731 +0.10(+1.01%)
Sep 26, 2007 9.329 9.507 9.263 9.383 19,128 +0.08(+0.89%)
Sep 25, 2007 9.449 9.449 9.143 9.300 55,408 -0.25(-2.60%)
Sep 24, 2007 9.734 9.808 9.366 9.548 34,952 -0.22(-2.20%)
Sep 21, 2007 9.891 9.891 9.321 9.763 76,757 +0.11(+1.11%)
Sep 20, 2007 9.904 9.904 9.445 9.655 38,968 -0.26(-2.63%)
Sep 19, 2007 9.457 9.924 9.283 9.916 110,607 +0.57(+6.15%)
Sep 18, 2007 8.816 9.411 8.742 9.341 89,555 +0.55(+6.31%)
Sep 17, 2007 8.895 8.895 8.737 8.787 39,580 -0.12(-1.30%)
Sep 14, 2007 8.845 8.932 8.700 8.903 27,646 +0.00(+0.05%)
Sep 13, 2007 8.952 9.105 8.824 8.899 40,698 +0.01(+0.09%)
Sep 12, 2007 9.052 9.134 8.833 8.890 32,947 -0.26(-2.85%)
Sep 11, 2007 8.775 9.176 8.746 9.151 47,752 +0.44(+5.03%)
Sep 10, 2007 8.952 9.110 8.543 8.713 78,322 -0.24(-2.68%)
Sep 07, 2007 9.072 9.093 8.874 8.952 54,738 -0.29(-3.09%)
Sep 06, 2007 8.936 9.238 8.936 9.238 24,555 +0.31(+3.52%)
Sep 05, 2007 9.244 9.354 8.808 8.924 54,272 -0.26(-2.84%)
Sep 04, 2007 8.704 9.192 8.692 9.184 102,135 +0.46(+5.26%)
Aug 31, 2007 9.250 9.378 8.725 8.725 176,231 -0.51(-5.55%)
Aug 30, 2007 9.134 9.407 8.655 9.238 42,589 -0.02(-0.18%)
Aug 29, 2007 8.919 9.254 8.878 9.254 39,556 +0.41(+4.58%)
Aug 28, 2007 9.523 9.527 8.845 8.849 61,210 -0.74(-7.68%)
Aug 27, 2007 9.465 9.697 9.250 9.585 94,336 +0.11(+1.13%)
Aug 24, 2007 9.155 9.498 9.043 9.478 48,755 +0.22(+2.32%)
Aug 23, 2007 9.850 9.850 9.143 9.263 75,831 -0.52(-5.33%)
Aug 22, 2007 9.920 9.920 9.560 9.784 54,180 -0.09(-0.92%)
Aug 21, 2007 9.486 9.924 9.469 9.875 59,517 +0.43(+4.55%)
Aug 20, 2007 9.953 9.953 9.283 9.445 283,305 -0.48(-4.87%)
Aug 17, 2007 9.705 10.21 9.606 9.928 194,204 +0.60(+6.47%)
Aug 16, 2007 8.328 9.387 8.328 9.325 217,623 +1.09(+13.20%)
Aug 15, 2007 8.175 8.874 8.175 8.237 113,470 -0.03(-0.40%)
Aug 14, 2007 8.837 8.874 8.270 8.270 34,519 -0.50(-5.66%)
Aug 13, 2007 9.052 9.052 8.713 8.766 56,475 -0.24(-2.71%)
Aug 10, 2007 8.295 9.097 8.084 9.010 132,870 +0.56(+6.60%)
Aug 09, 2007 8.320 8.766 8.274 8.452 247,310 +0.05(+0.59%)
Aug 08, 2007 8.130 8.502 8.130 8.402 177,754 +0.33(+4.05%)
Aug 07, 2007 7.989 8.266 7.989 8.076 101,770 -0.01(-0.10%)
Aug 06, 2007 8.229 8.233 8.030 8.084 118,812 -0.12(-1.46%)
Aug 03, 2007 8.130 8.249 8.095 8.204 88,010 +0.02(+0.20%)
Aug 02, 2007 8.084 8.269 8.043 8.187 46,393 +0.06(+0.71%)
Aug 01, 2007 8.063 8.130 7.898 8.130 61,691 +0.15(+1.92%)
Jul 31, 2007 8.084 8.084 7.811 7.977 101,352 +0.02(+0.31%)
Jul 30, 2007 8.063 8.113 7.877 7.952 61,793 -0.14(-1.74%)
Jul 27, 2007 8.270 8.436 8.026 8.092 65,495 -0.22(-2.69%)
Jul 26, 2007 8.369 8.369 8.076 8.316 79,328 -0.09(-1.08%)
Jul 25, 2007 8.634 8.634 8.291 8.407 144,874 -0.15(-1.74%)
Jul 24, 2007 8.584 8.684 8.522 8.555 99,538 -0.12(-1.43%)
Jul 23, 2007 8.795 8.874 8.613 8.680 160,922 +0.03(+0.38%)
Jul 20, 2007 8.708 8.717 8.518 8.646 164,465 -0.08(-0.95%)
Jul 19, 2007 8.849 8.969 8.700 8.729 48,054 -0.08(-0.89%)
Jul 18, 2007 8.671 8.866 8.642 8.808 85,995 +0.12(+1.43%)
Jul 17, 2007 8.688 8.775 8.675 8.684 32,330 -0.04(-0.43%)
Jul 16, 2007 8.833 8.833 8.642 8.721 78,663 -0.11(-1.22%)
Jul 13, 2007 8.717 8.841 8.715 8.828 53,012 -0.11(-1.20%)
Jul 12, 2007 8.779 8.936 8.684 8.936 49,176 +0.26(+3.00%)
Jul 11, 2007 8.886 8.948 8.675 8.675 39,309 -0.20(-2.24%)
Jul 10, 2007 8.899 8.957 8.833 8.874 148,514 -0.07(-0.74%)
Jul 09, 2007 8.957 8.990 8.899 8.940 44,922 -0.02(-0.18%)
Jul 06, 2007 8.928 8.986 8.924 8.957 13,421 +0.06(+0.70%)
Jul 05, 2007 9.035 9.048 8.866 8.895 43,646 -0.11(-1.19%)
Jul 03, 2007 8.998 9.006 8.890 9.002 26,374 +0.06(+0.65%)
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.