Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southside Bancshares (NQ: SBSI )

26.12 -0.04 (-0.15%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 6, 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 30, 2010 8.891 8.895 8.774 8.844 67,536 +0.00(+0.00%)
Sep 29, 2010 8.820 8.891 8.788 8.844 91,647 -0.03(-0.32%)
Sep 28, 2010 8.741 8.895 8.624 8.872 109,884 +0.18(+2.05%)
Sep 27, 2010 8.867 8.867 8.680 8.694 20,300 -0.16(-1.80%)
Sep 24, 2010 8.750 8.853 8.708 8.853 99,364 +0.22(+2.55%)
Sep 23, 2010 8.661 8.811 8.619 8.633 69,978 -0.05(-0.54%)
Sep 22, 2010 8.792 8.867 8.675 8.680 130,020 -0.12(-1.33%)
Sep 21, 2010 8.970 9.050 8.797 8.797 64,221 -0.21(-2.29%)
Sep 20, 2010 8.642 9.008 8.600 9.003 120,927 +0.38(+4.45%)
Sep 17, 2010 8.652 8.764 8.600 8.619 103,164 -0.00(-0.05%)
Sep 15, 2010 8.628 8.675 8.572 8.624 108,186 -0.06(-0.65%)
Sep 14, 2010 8.727 8.741 8.657 8.680 57,023 -0.09(-1.07%)
Sep 13, 2010 8.774 8.816 8.605 8.774 157,200 +0.10(+1.13%)
Sep 10, 2010 8.755 8.802 8.628 8.675 78,641 -0.02(-0.22%)
Sep 09, 2010 8.844 8.844 8.614 8.694 43,430 -0.01(-0.11%)
Sep 08, 2010 8.703 8.844 8.657 8.703 67,823 +0.03(+0.32%)
Sep 07, 2010 8.722 8.741 8.647 8.675 80,002 -0.07(-0.75%)
Sep 03, 2010 8.760 8.760 8.539 8.741 90,265 +0.06(+0.70%)
Sep 02, 2010 8.717 8.717 8.614 8.680 61,218 -0.01(-0.11%)
Sep 01, 2010 8.614 8.745 8.554 8.689 108,122 +0.22(+2.65%)
Aug 31, 2010 8.451 8.535 8.429 8.465 92,666 -0.01(-0.17%)
Aug 30, 2010 8.685 8.685 8.465 8.479 81,392 -0.25(-2.90%)
Aug 27, 2010 8.605 8.778 8.488 8.731 199,306 +0.24(+2.87%)
Aug 26, 2010 8.680 8.750 8.479 8.488 68,498 -0.15(-1.73%)
Aug 25, 2010 8.394 8.647 8.394 8.638 129,176 +0.16(+1.93%)
Aug 24, 2010 8.343 8.610 8.343 8.474 107,637 +0.13(+1.51%)
Aug 23, 2010 8.352 8.593 8.324 8.348 112,092 +0.06(+0.78%)
Aug 20, 2010 8.357 8.394 8.246 8.283 234,023 -0.10(-1.22%)
Aug 19, 2010 8.547 8.561 8.385 8.385 99,865 -0.21(-2.43%)
Aug 18, 2010 8.626 8.672 8.566 8.593 95,783 -0.04(-0.43%)
Aug 17, 2010 8.528 8.677 8.501 8.630 64,463 +0.13(+1.53%)
Aug 16, 2010 8.375 8.538 8.375 8.501 54,865 +0.07(+0.83%)
Aug 13, 2010 8.422 8.635 8.389 8.431 133,040 -0.03(-0.38%)
Aug 12, 2010 8.357 8.538 8.357 8.463 74,947 +0.06(+0.66%)
Aug 11, 2010 8.649 8.716 8.399 8.408 166,250 -0.38(-4.28%)
Aug 10, 2010 8.779 8.869 8.765 8.783 74,936 -0.09(-1.04%)
Aug 09, 2010 8.853 8.918 8.783 8.876 84,625 +0.03(+0.31%)
Aug 06, 2010 8.709 8.853 8.649 8.848 106,145 +0.04(+0.42%)
Aug 05, 2010 8.816 8.946 8.765 8.811 61,138 -0.06(-0.73%)
Aug 04, 2010 8.811 8.941 8.788 8.876 30,408 +0.08(+0.95%)
Aug 03, 2010 8.793 8.899 8.765 8.793 36,465 -0.06(-0.63%)
Aug 02, 2010 8.941 8.964 8.797 8.848 73,224 +0.06(+0.63%)
Jul 30, 2010 8.862 9.062 8.770 8.793 106,263 -0.20(-2.22%)
Jul 29, 2010 9.136 9.173 8.918 8.992 99,557 -0.05(-0.51%)
Jul 28, 2010 9.196 9.261 9.001 9.039 90,322 -0.20(-2.21%)
Jul 27, 2010 9.141 9.275 8.927 9.243 142,356 +0.18(+1.94%)
Jul 26, 2010 9.182 9.289 8.848 9.066 170,718 -0.04(-0.46%)
Jul 23, 2010 8.904 9.224 8.834 9.108 100,236 +0.14(+1.55%)
Jul 22, 2010 8.751 9.011 8.584 8.969 261,510 +0.36(+4.15%)
Jul 21, 2010 8.909 9.178 8.589 8.612 77,595 -0.24(-2.67%)
Jul 20, 2010 8.635 8.848 8.635 8.848 119,958 +0.13(+1.44%)
Jul 19, 2010 8.742 9.001 8.630 8.723 54,921 +0.02(+0.21%)
Jul 16, 2010 8.946 8.955 8.686 8.705 139,460 -0.33(-3.64%)
Jul 15, 2010 9.131 9.168 8.918 9.034 68,150 -0.12(-1.27%)
Jul 14, 2010 9.233 9.270 9.034 9.150 62,078 -0.13(-1.40%)
Jul 13, 2010 9.136 9.359 9.048 9.280 174,778 +0.26(+2.88%)
Jul 12, 2010 9.145 9.145 8.997 9.020 93,541 -0.18(-1.97%)
Jul 09, 2010 9.182 9.261 9.141 9.201 87,255 -0.02(-0.25%)
Jul 08, 2010 9.275 9.349 9.141 9.224 74,024 +0.00(+0.00%)
Jul 07, 2010 9.080 9.224 9.080 9.224 119,182 +0.19(+2.10%)
Jul 06, 2010 9.205 9.321 8.927 9.034 50,018 -0.03(-0.36%)
Jul 02, 2010 9.233 9.243 9.048 9.066 52,909 -0.08(-0.91%)
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.