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 31, 2005 7.516 7.561 7.447 7.462 7,237 -0.03(-0.41%)
May 27, 2005 7.527 7.538 7.489 7.493 8,919 -0.01(-0.20%)
May 26, 2005 7.462 7.523 7.462 7.508 16,251 +0.10(+1.33%)
May 25, 2005 7.360 7.462 7.345 7.409 27,673 -0.08(-1.12%)
May 24, 2005 7.519 7.523 7.489 7.493 10,527 +0.03(+0.36%)
May 23, 2005 7.584 7.584 7.356 7.466 83,363 +0.03(+0.46%)
May 20, 2005 7.508 7.508 7.409 7.432 12,646 -0.09(-1.21%)
May 19, 2005 7.557 7.565 7.462 7.523 13,890 +0.00(+0.00%)
May 18, 2005 7.554 7.611 7.519 7.523 43,951 +0.10(+1.33%)
May 17, 2005 7.459 7.580 7.409 7.424 27,892 +0.03(+0.36%)
May 16, 2005 7.253 7.531 7.253 7.398 34,356 +0.15(+2.04%)
May 13, 2005 7.310 7.314 7.041 7.250 47,712 +0.02(+0.32%)
May 12, 2005 7.402 7.443 7.158 7.227 23,776 -0.09(-1.25%)
May 11, 2005 7.364 7.417 7.162 7.318 45,999 -0.08(-1.03%)
May 10, 2005 7.569 7.569 7.379 7.394 25,678 -0.21(-2.70%)
May 09, 2005 7.808 7.808 7.504 7.599 20,086 -0.08(-0.99%)
May 06, 2005 7.808 7.808 7.561 7.675 45,436 -0.07(-0.93%)
May 05, 2005 7.814 7.814 7.580 7.747 25,644 -0.04(-0.49%)
May 04, 2005 7.421 7.785 7.421 7.785 34,406 +0.40(+5.46%)
May 03, 2005 7.455 7.592 7.337 7.383 10,553 -0.17(-2.31%)
May 02, 2005 7.504 7.557 7.421 7.557 13,048 +0.09(+1.27%)
Apr 29, 2005 7.478 7.519 7.209 7.462 45,796 +0.11(+1.45%)
Apr 28, 2005 7.409 7.580 7.352 7.356 19,983 -0.09(-1.22%)
Apr 27, 2005 7.478 7.550 7.409 7.447 64,161 -0.07(-0.96%)
Apr 26, 2005 7.797 7.972 7.519 7.519 38,180 -0.40(-4.99%)
Apr 25, 2005 7.884 7.991 7.778 7.915 41,643 -0.01(-0.10%)
Apr 22, 2005 7.861 7.926 7.645 7.922 55,471 +0.00(+0.00%)
Apr 21, 2005 7.588 7.972 7.531 7.922 74,660 +0.37(+4.88%)
Apr 20, 2005 7.660 7.706 7.428 7.554 61,929 -0.19(-2.50%)
Apr 19, 2005 7.645 7.747 7.580 7.747 55,560 +0.11(+1.49%)
Apr 18, 2005 7.706 7.706 7.561 7.633 23,526 +0.13(+1.72%)
Apr 15, 2005 7.755 7.755 7.504 7.504 29,650 -0.25(-3.19%)
Apr 14, 2005 8.055 8.055 7.637 7.751 58,403 -0.23(-2.86%)
Apr 13, 2005 8.154 8.154 7.850 7.979 28,134 -0.11(-1.36%)
Apr 12, 2005 7.732 8.124 7.675 8.089 69,399 +0.24(+3.05%)
Apr 11, 2005 7.751 8.082 7.645 7.850 29,516 -0.01(-0.17%)
Apr 08, 2005 8.108 8.131 7.804 7.863 27,592 -0.19(-2.34%)
Apr 07, 2005 7.736 8.097 7.736 8.051 35,993 +0.19(+2.42%)
Apr 06, 2005 7.721 7.903 7.721 7.861 31,795 +0.19(+2.43%)
Apr 05, 2005 7.751 7.785 7.622 7.675 21,191 -0.04(-0.54%)
Apr 04, 2005 7.656 7.808 7.656 7.717 27,244 -0.06(-0.73%)
Apr 01, 2005 7.918 7.918 7.618 7.774 82,503 -0.14(-1.82%)
Mar 31, 2005 7.934 7.945 7.823 7.918 37,477 -0.06(-0.76%)
Mar 30, 2005 7.747 7.994 7.702 7.979 63,906 +0.28(+3.70%)
Mar 29, 2005 7.603 7.747 7.603 7.694 41,222 +0.02(+0.20%)
Mar 28, 2005 7.546 7.681 7.546 7.679 80,623 +0.11(+1.51%)
Mar 24, 2005 7.561 7.694 7.500 7.565 223,648 -0.01(-0.15%)
Mar 23, 2005 7.675 7.698 7.546 7.576 71,067 -0.02(-0.30%)
Mar 22, 2005 7.823 7.858 7.573 7.599 56,721 -0.15(-1.91%)
Mar 21, 2005 7.816 7.896 7.694 7.747 79,113 -0.16(-1.97%)
Mar 18, 2005 8.177 8.177 7.755 7.903 129,502 -0.12(-1.47%)
Mar 17, 2005 7.865 8.078 7.827 8.021 37,222 +0.05(+0.62%)
Mar 16, 2005 7.865 7.972 7.865 7.972 21,523 -0.01(-0.14%)
Mar 15, 2005 8.188 8.188 7.896 7.983 71,701 -0.17(-2.14%)
Mar 14, 2005 8.154 8.215 8.044 8.158 48,691 +0.10(+1.27%)
Mar 11, 2005 8.105 8.253 8.013 8.055 48,547 -0.03(-0.33%)
Mar 10, 2005 7.865 8.089 7.865 8.082 47,188 +0.17(+2.21%)
Mar 09, 2005 7.979 8.059 7.827 7.907 46,438 -0.19(-2.30%)
Mar 08, 2005 7.998 8.097 7.937 8.093 33,892 +0.04(+0.52%)
Mar 07, 2005 8.226 8.226 8.021 8.051 27,968 -0.13(-1.58%)
Mar 04, 2005 8.249 8.291 8.074 8.181 36,382 +0.12(+1.47%)
Mar 03, 2005 8.070 8.102 7.816 8.062 86,288 +0.10(+1.27%)
Mar 02, 2005 7.961 8.066 7.878 7.961 42,512 -0.04(-0.50%)
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.