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

Southside Bancshares (NQ: SBSI )

26.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2003 5.197 5.236 5.106 5.174 8,024 +0.01(+0.13%)
Jan 30, 2003 5.148 5.265 5.071 5.168 132,718 +0.02(+0.38%)
Jan 29, 2003 5.135 5.181 5.054 5.148 42,593 +0.06(+1.08%)
Jan 28, 2003 5.184 5.184 5.006 5.093 153,397 -0.07(-1.44%)
Jan 27, 2003 5.135 5.168 5.096 5.168 32,407 +0.03(+0.64%)
Jan 24, 2003 5.022 5.135 5.022 5.135 7,098 +0.03(+0.50%)
Jan 23, 2003 5.022 5.113 5.006 5.109 23,148 +0.04(+0.77%)
Jan 22, 2003 5.080 5.080 5.041 5.071 17,901 +0.02(+0.38%)
Jan 21, 2003 5.181 5.184 5.022 5.051 58,025 -0.03(-0.64%)
Jan 17, 2003 4.957 5.087 4.957 5.083 15,741 +0.08(+1.69%)
Jan 16, 2003 5.022 5.022 4.941 4.999 81,174 -0.02(-0.46%)
Jan 15, 2003 5.019 5.022 5.019 5.022 4,629 +0.00(+0.00%)
Jan 14, 2003 5.022 5.022 4.993 5.022 5,555 +0.00(+0.00%)
Jan 13, 2003 5.022 5.022 5.019 5.022 11,111 +0.00(+0.06%)
Jan 10, 2003 5.006 5.022 5.006 5.019 22,222 +0.02(+0.47%)
Jan 09, 2003 4.909 5.015 4.909 4.995 133,335 +0.09(+1.83%)
Jan 08, 2003 4.860 4.905 4.834 4.905 13,889 +0.05(+0.93%)
Jan 07, 2003 4.853 4.860 4.834 4.860 25,617 +0.13(+2.67%)
Jan 06, 2003 4.756 4.860 4.730 4.734 17,284 -0.03(-0.61%)
Jan 03, 2003 4.763 4.766 4.763 4.763 2,469 -0.08(-1.61%)
Jan 02, 2003 4.844 4.844 4.747 4.840 16,975 +0.04(+0.88%)
Dec 31, 2002 4.795 4.860 4.779 4.798 102,162 +0.01(+0.14%)
Dec 30, 2002 5.019 5.019 4.750 4.792 239,510 -0.15(-3.02%)
Dec 27, 2002 4.844 4.941 4.844 4.941 54,013 +0.00(+0.00%)
Dec 26, 2002 4.802 4.941 4.802 4.941 10,802 +0.10(+2.01%)
Dec 24, 2002 4.815 4.844 4.815 4.844 57,408 -0.03(-0.60%)
Dec 23, 2002 4.698 4.873 4.695 4.873 91,668 +0.11(+2.38%)
Dec 20, 2002 4.698 4.759 4.695 4.759 50,926 -0.09(-1.80%)
Dec 19, 2002 4.844 4.847 4.747 4.847 237,966 +0.02(+0.47%)
Dec 18, 2002 4.747 4.844 4.747 4.824 53,395 +0.08(+1.64%)
Dec 17, 2002 4.766 4.779 4.747 4.747 14,197 -0.02(-0.34%)
Dec 16, 2002 4.766 4.792 4.763 4.763 13,271 +0.00(+0.00%)
Dec 13, 2002 4.766 4.766 4.763 4.763 5,247 -0.03(-0.68%)
Dec 12, 2002 4.763 4.795 4.763 4.795 16,049 +0.03(+0.68%)
Dec 11, 2002 4.766 4.766 4.763 4.763 15,123 -0.00(-0.07%)
Dec 10, 2002 4.759 4.834 4.759 4.766 6,481 -0.01(-0.27%)
Dec 09, 2002 4.662 4.795 4.653 4.779 5,555 +0.08(+1.72%)
Dec 06, 2002 4.614 4.698 4.614 4.698 19,753 +0.10(+2.26%)
Dec 05, 2002 4.682 4.682 4.552 4.594 20,679 -0.09(-1.94%)
Dec 04, 2002 4.685 4.685 4.685 4.685 0 +0.00(+0.00%)
Dec 03, 2002 4.678 4.727 4.678 4.685 4,629 +0.07(+1.47%)
Dec 02, 2002 4.695 4.695 4.555 4.617 9,568 -0.08(-1.72%)
Nov 27, 2002 4.698 4.779 4.617 4.698 8,024 +0.15(+3.20%)
Nov 26, 2002 4.653 4.653 4.552 4.552 6,172 -0.06(-1.40%)
Nov 25, 2002 4.617 4.617 4.617 4.617 0 +0.00(+0.00%)
Nov 22, 2002 4.552 4.698 4.552 4.617 6,481 +0.02(+0.42%)
Nov 21, 2002 4.536 4.633 4.533 4.597 9,568 +0.14(+3.12%)
Nov 20, 2002 4.533 4.533 4.445 4.458 2,777 -0.08(-1.71%)
Nov 19, 2002 4.452 4.536 4.452 4.536 10,185 +0.00(+0.00%)
Nov 18, 2002 4.536 4.536 4.536 4.536 7,098 +0.06(+1.37%)
Nov 15, 2002 4.504 4.552 4.426 4.475 11,419 -0.03(-0.71%)
Nov 14, 2002 4.393 4.507 4.390 4.507 13,580 +0.12(+2.65%)
Nov 13, 2002 4.390 4.390 4.390 4.390 1,234 -0.05(-1.02%)
Nov 12, 2002 4.471 4.487 4.435 4.435 11,419 -0.08(-1.86%)
Nov 11, 2002 4.520 4.520 4.520 4.520 308 +0.03(+0.72%)
Nov 08, 2002 4.487 4.487 4.487 4.487 0 +0.00(+0.00%)
Nov 07, 2002 4.536 4.536 4.487 4.487 8,024 -0.02(-0.43%)
Nov 06, 2002 4.507 4.507 4.507 4.507 308 +0.02(+0.36%)
Nov 05, 2002 4.474 4.601 4.377 4.491 14,197 +0.05(+1.02%)
Nov 04, 2002 4.627 4.627 4.445 4.445 3,086 -0.09(-2.00%)
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.