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

Southside Bancshares (NQ: SBSI )

28.09 +0.07 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 28, 2010 9.749 9.697 9.406 9.514 87,617 -0.23(-2.41%)
May 27, 2010 9.688 9.814 9.589 9.749 81,993 +0.26(+2.77%)
May 26, 2010 9.453 9.706 9.425 9.486 77,485 +0.07(+0.75%)
May 25, 2010 9.082 9.462 9.082 9.415 54,923 +0.20(+2.14%)
May 24, 2010 9.404 9.572 9.208 9.218 51,371 -0.22(-2.37%)
May 21, 2010 9.162 9.511 9.027 9.441 128,150 +0.18(+1.91%)
May 20, 2010 9.325 9.716 9.264 9.264 101,451 -0.49(-5.06%)
May 19, 2010 9.730 9.870 9.665 9.758 65,417 -0.03(-0.29%)
May 18, 2010 9.972 10.00 9.684 9.786 103,623 -0.06(-0.57%)
May 17, 2010 9.958 10.02 9.814 9.842 192,285 -0.03(-0.28%)
May 14, 2010 10.08 10.09 9.814 9.870 100,407 -0.35(-3.42%)
May 13, 2010 10.27 10.29 10.09 10.22 39,368 -0.11(-1.04%)
May 12, 2010 10.21 10.35 10.05 10.33 128,034 +0.12(+1.14%)
May 11, 2010 10.01 10.24 9.884 10.21 155,204 +0.06(+0.60%)
May 10, 2010 9.837 10.18 9.781 10.15 124,835 +0.55(+5.73%)
May 07, 2010 9.912 10.01 9.549 9.600 187,161 -0.31(-3.15%)
May 06, 2010 10.06 10.20 9.758 9.912 161,359 -0.16(-1.62%)
May 05, 2010 9.963 10.11 9.837 10.07 92,556 +0.08(+0.79%)
May 04, 2010 10.08 10.15 9.842 9.996 126,939 -0.21(-2.10%)
May 03, 2010 10.07 10.22 9.991 10.21 71,449 +0.16(+1.58%)
Apr 30, 2010 10.35 10.35 10.01 10.05 190,903 -0.34(-3.23%)
Apr 29, 2010 10.13 10.41 10.09 10.39 110,771 +0.30(+2.95%)
Apr 28, 2010 10.10 10.27 10.07 10.09 34,301 +0.01(+0.09%)
Apr 27, 2010 10.26 10.43 10.04 10.08 77,491 -0.25(-2.43%)
Apr 26, 2010 10.25 10.48 10.25 10.33 205,309 +0.04(+0.36%)
Apr 23, 2010 10.21 10.40 10.14 10.29 85,810 +0.07(+0.64%)
Apr 22, 2010 10.13 10.25 10.11 10.23 89,127 +0.07(+0.73%)
Apr 21, 2010 10.20 10.21 10.06 10.15 40,443 -0.06(-0.59%)
Apr 20, 2010 10.20 10.21 10.13 10.21 65,782 +0.04(+0.37%)
Apr 19, 2010 9.986 10.23 9.912 10.18 91,360 +0.12(+1.20%)
Apr 16, 2010 10.11 10.32 10.01 10.06 168,983 -0.11(-1.10%)
Apr 15, 2010 10.09 10.18 9.940 10.17 121,928 +0.03(+0.32%)
Apr 14, 2010 10.01 10.14 9.949 10.14 61,041 +0.14(+1.45%)
Apr 13, 2010 9.833 10.00 9.735 9.991 60,459 +0.17(+1.71%)
Apr 12, 2010 9.753 9.963 9.688 9.823 58,078 +0.05(+0.48%)
Apr 09, 2010 9.968 9.968 9.758 9.777 64,049 -0.22(-2.24%)
Apr 08, 2010 9.777 10.07 9.716 10.00 71,593 +0.21(+2.19%)
Apr 07, 2010 9.716 9.846 9.642 9.786 107,393 -0.04(-0.43%)
Apr 06, 2010 9.726 9.865 9.544 9.828 57,767 +0.06(+0.61%)
Apr 05, 2010 9.626 9.781 9.593 9.768 90,989 +0.20(+2.13%)
Apr 01, 2010 9.595 9.564 9.564 9.564 66,952 -0.00(-0.05%)
Mar 31, 2010 9.644 9.733 9.568 9.568 84,456 -0.08(-0.87%)
Mar 30, 2010 9.773 9.832 9.635 9.653 46,798 +0.05(+0.51%)
Mar 29, 2010 9.542 9.670 9.524 9.604 55,191 +0.06(+0.65%)
Mar 26, 2010 9.524 9.693 9.471 9.542 57,209 +0.03(+0.28%)
Mar 25, 2010 9.635 9.702 9.506 9.515 66,113 -0.08(-0.83%)
Mar 24, 2010 9.568 9.648 9.497 9.595 62,655 +0.01(+0.14%)
Mar 23, 2010 9.773 9.773 9.489 9.582 153,266 -0.25(-2.57%)
Mar 22, 2010 9.644 9.870 9.573 9.835 45,743 +0.11(+1.09%)
Mar 19, 2010 9.537 9.733 9.338 9.728 175,766 +0.26(+2.76%)
Mar 18, 2010 9.622 9.622 9.342 9.466 22,998 -0.12(-1.20%)
Mar 17, 2010 9.484 9.644 9.395 9.582 37,486 +0.20(+2.13%)
Mar 16, 2010 9.462 9.462 9.293 9.382 42,373 -0.08(-0.80%)
Mar 15, 2010 9.529 9.715 9.298 9.458 63,895 -0.25(-2.60%)
Mar 12, 2010 9.693 9.728 9.564 9.710 62,071 +0.01(+0.09%)
Mar 11, 2010 9.524 9.702 9.293 9.702 95,906 +0.14(+1.44%)
Mar 10, 2010 9.373 9.648 9.331 9.564 81,956 +0.22(+2.37%)
Mar 09, 2010 9.032 9.431 9.032 9.342 72,935 +0.17(+1.84%)
Mar 08, 2010 9.089 9.200 9.036 9.174 38,050 +0.07(+0.73%)
Mar 05, 2010 8.881 9.107 8.881 9.107 87,925 +0.15(+1.63%)
Mar 04, 2010 9.054 9.072 8.916 8.961 73,987 -0.09(-1.03%)
Mar 03, 2010 9.067 9.072 8.956 9.054 70,292 +0.03(+0.34%)
Mar 02, 2010 8.916 9.041 8.872 9.023 48,509 +0.15(+1.70%)
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.