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

Southside Bancshares (NQ: SBSI )

28.35 +0.26 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2007 9.116 9.153 9.044 9.053 21,675 -0.03(-0.28%)
May 30, 2007 9.007 9.199 9.007 9.078 24,735 +0.00(+0.05%)
May 29, 2007 8.969 9.120 8.969 9.074 33,734 +0.04(+0.42%)
May 25, 2007 9.199 9.212 8.977 9.036 28,096 -0.01(-0.09%)
May 24, 2007 9.032 9.057 8.998 9.044 60,167 +0.01(+0.14%)
May 23, 2007 9.174 9.174 8.986 9.032 42,672 -0.13(-1.46%)
May 22, 2007 9.086 9.178 9.061 9.166 34,221 +0.16(+1.77%)
May 21, 2007 9.204 9.204 8.969 9.007 101,791 -0.03(-0.28%)
May 18, 2007 9.070 9.153 8.945 9.032 36,007 +0.02(+0.23%)
May 17, 2007 9.019 9.070 9.007 9.011 34,419 -0.04(-0.46%)
May 16, 2007 9.028 9.061 8.965 9.053 74,523 +0.05(+0.56%)
May 15, 2007 9.007 9.053 8.651 9.002 183,934 -0.01(-0.09%)
May 14, 2007 9.074 9.074 9.002 9.011 38,664 -0.09(-0.97%)
May 11, 2007 9.086 9.137 9.011 9.099 28,148 +0.09(+1.02%)
May 10, 2007 9.195 9.195 8.969 9.007 100,583 -0.26(-2.85%)
May 09, 2007 9.195 9.283 9.137 9.271 20,001 -0.00(-0.05%)
May 08, 2007 9.216 9.279 9.099 9.275 70,887 +0.03(+0.32%)
May 07, 2007 9.195 9.308 9.103 9.245 101,151 +0.22(+2.49%)
May 04, 2007 8.957 9.160 8.877 9.021 142,698 +0.10(+1.12%)
May 03, 2007 8.965 8.985 8.886 8.921 29,107 -0.03(-0.31%)
May 02, 2007 8.885 9.025 8.885 8.949 60,192 +0.05(+0.54%)
May 01, 2007 8.865 8.945 8.781 8.901 201,229 +0.02(+0.27%)
Apr 30, 2007 9.176 9.176 8.861 8.877 216,288 -0.32(-3.47%)
Apr 27, 2007 9.132 9.236 9.132 9.196 77,690 +0.02(+0.22%)
Apr 26, 2007 9.160 9.220 9.089 9.176 93,030 -0.01(-0.09%)
Apr 25, 2007 9.192 9.236 9.136 9.184 119,445 +0.01(+0.09%)
Apr 24, 2007 9.196 9.224 9.124 9.176 51,901 +0.01(+0.09%)
Apr 23, 2007 9.316 9.408 9.076 9.168 74,199 +0.02(+0.17%)
Apr 20, 2007 9.380 9.575 9.140 9.152 54,079 -0.06(-0.65%)
Apr 19, 2007 9.152 9.316 9.096 9.212 113,014 -0.02(-0.17%)
Apr 18, 2007 9.320 9.376 9.168 9.228 19,156 -0.12(-1.28%)
Apr 17, 2007 9.376 9.376 9.268 9.348 12,011 -0.03(-0.30%)
Apr 16, 2007 9.376 9.384 9.300 9.376 27,323 +0.05(+0.56%)
Apr 13, 2007 9.080 9.348 9.017 9.324 32,122 +0.21(+2.32%)
Apr 12, 2007 9.057 9.112 8.985 9.112 31,985 +0.03(+0.35%)
Apr 11, 2007 9.208 9.264 9.033 9.080 31,501 -0.09(-1.00%)
Apr 10, 2007 9.172 9.204 9.136 9.172 41,013 +0.08(+0.88%)
Apr 09, 2007 9.240 9.240 8.973 9.092 23,891 -0.18(-1.98%)
Apr 05, 2007 9.296 9.372 9.243 9.276 18,520 -0.02(-0.26%)
Apr 04, 2007 9.356 9.436 9.252 9.300 14,690 -0.07(-0.72%)
Apr 03, 2007 9.124 9.428 9.088 9.368 47,359 +0.26(+2.80%)
Apr 02, 2007 9.140 9.228 9.057 9.112 42,660 -0.03(-0.31%)
Mar 30, 2007 9.172 9.212 9.005 9.140 43,617 +0.01(+0.13%)
Mar 29, 2007 9.005 9.156 8.969 9.128 32,170 +0.15(+1.69%)
Mar 28, 2007 9.009 9.058 8.937 8.977 22,154 -0.10(-1.06%)
Mar 27, 2007 9.100 9.100 8.997 9.073 21,199 -0.08(-0.83%)
Mar 26, 2007 9.216 9.220 9.005 9.148 27,107 -0.05(-0.52%)
Mar 23, 2007 9.316 9.328 9.088 9.196 46,678 -0.18(-1.87%)
Mar 22, 2007 9.372 9.511 9.260 9.372 44,249 +0.05(+0.51%)
Mar 21, 2007 9.288 9.392 9.220 9.324 35,912 +0.07(+0.73%)
Mar 20, 2007 9.065 9.352 9.065 9.256 69,767 +0.20(+2.16%)
Mar 19, 2007 8.893 9.168 8.893 9.061 81,623 +0.13(+1.43%)
Mar 16, 2007 9.088 9.088 8.785 8.933 174,911 -0.16(-1.76%)
Mar 15, 2007 9.025 9.092 8.977 9.092 18,963 +0.08(+0.93%)
Mar 14, 2007 8.777 9.037 8.753 9.009 50,866 +0.23(+2.59%)
Mar 13, 2007 9.276 9.272 8.733 8.781 97,669 -0.49(-5.33%)
Mar 12, 2007 9.412 9.412 9.208 9.276 20,139 -0.10(-1.02%)
Mar 09, 2007 9.436 9.460 9.256 9.372 44,577 +0.03(+0.34%)
Mar 08, 2007 9.296 9.400 9.216 9.340 56,014 +0.04(+0.47%)
Mar 07, 2007 8.913 9.300 8.901 9.296 74,938 +0.06(+0.65%)
Mar 06, 2007 8.917 9.264 8.797 9.236 38,704 +0.43(+4.94%)
Mar 05, 2007 8.817 8.953 8.789 8.801 54,335 -0.11(-1.25%)
Mar 02, 2007 9.172 9.172 8.881 8.913 85,187 -0.27(-2.95%)
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.