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

Southside Bancshares (NQ: SBSI )

26.61 -0.65 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 30, 2004 6.436 6.630 6.294 6.297 174,606 -0.25(-3.79%)
Jan 29, 2004 6.300 6.566 6.294 6.545 138,744 +0.25(+4.00%)
Jan 28, 2004 6.630 6.630 6.294 6.294 71,429 -0.17(-2.58%)
Jan 27, 2004 6.600 6.600 6.457 6.460 12,639 -0.14(-2.11%)
Jan 26, 2004 6.413 6.600 6.413 6.600 16,755 +0.14(+2.16%)
Jan 23, 2004 6.311 6.460 6.311 6.460 17,049 +0.17(+2.65%)
Jan 22, 2004 6.294 6.508 6.294 6.294 22,046 -0.01(-0.16%)
Jan 21, 2004 6.311 6.481 6.294 6.304 43,210 -0.00(-0.05%)
Jan 20, 2004 6.300 6.358 6.294 6.307 13,521 -0.02(-0.32%)
Jan 16, 2004 6.379 6.379 6.294 6.328 18,812 -0.01(-0.11%)
Jan 15, 2004 6.304 6.416 6.294 6.334 9,203 -0.01(-0.11%)
Jan 14, 2004 6.382 6.430 6.341 6.341 11,990 -0.03(-0.53%)
Jan 13, 2004 6.423 6.447 6.314 6.375 13,603 -0.07(-1.06%)
Jan 12, 2004 6.297 6.600 6.294 6.443 49,436 +0.09(+1.34%)
Jan 09, 2004 6.486 6.566 6.294 6.358 62,046 -0.15(-2.35%)
Jan 08, 2004 6.319 6.559 6.294 6.511 51,861 +0.18(+2.85%)
Jan 07, 2004 6.294 6.341 6.294 6.331 30,462 +0.04(+0.59%)
Jan 06, 2004 6.457 6.464 6.294 6.294 43,798 -0.17(-2.58%)
Jan 05, 2004 6.351 6.464 6.294 6.460 37,037 +0.14(+2.26%)
Jan 02, 2004 6.302 6.362 6.263 6.317 25,279 +0.02(+0.38%)
Dec 31, 2003 6.260 6.359 6.260 6.294 30,864 -0.05(-0.86%)
Dec 30, 2003 6.423 6.464 6.219 6.348 41,252 -0.15(-2.30%)
Dec 29, 2003 6.379 6.566 6.273 6.498 38,960 +0.21(+3.41%)
Dec 26, 2003 6.294 6.324 6.209 6.283 4,512 +0.04(+0.71%)
Dec 24, 2003 6.362 6.362 6.229 6.239 6,255 -0.12(-1.93%)
Dec 23, 2003 6.294 6.362 6.212 6.362 39,074 +0.07(+1.08%)
Dec 22, 2003 6.209 6.294 6.144 6.294 70,309 +0.00(+0.00%)
Dec 19, 2003 6.294 6.345 6.072 6.294 35,644 +0.07(+1.09%)
Dec 18, 2003 6.011 6.226 5.872 6.226 40,694 +0.28(+4.63%)
Dec 17, 2003 6.089 6.089 5.950 5.950 27,525 -0.10(-1.63%)
Dec 16, 2003 5.930 6.079 5.868 6.049 30,135 +0.13(+2.13%)
Dec 15, 2003 6.072 6.072 5.868 5.923 43,154 -0.13(-2.14%)
Dec 12, 2003 5.950 6.052 5.879 6.052 55,518 +0.13(+2.13%)
Dec 11, 2003 5.867 6.123 5.867 5.926 97,003 +0.03(+0.57%)
Dec 10, 2003 5.919 5.919 5.817 5.892 38,610 -0.02(-0.35%)
Dec 09, 2003 5.885 5.913 5.831 5.913 15,226 +0.00(+0.00%)
Dec 08, 2003 5.851 6.038 5.831 5.913 40,735 +0.06(+1.05%)
Dec 05, 2003 6.001 6.055 5.841 5.851 18,583 -0.15(-2.49%)
Dec 04, 2003 5.817 6.001 5.817 6.001 27,807 +0.15(+2.56%)
Dec 03, 2003 5.892 5.916 5.834 5.851 47,076 -0.02(-0.29%)
Dec 02, 2003 5.940 6.042 5.851 5.868 49,236 -0.01(-0.17%)
Dec 01, 2003 5.851 5.933 5.851 5.879 19,262 -0.01(-0.12%)
Nov 28, 2003 5.843 5.885 5.843 5.885 1,469 -0.01(-0.17%)
Nov 26, 2003 5.885 6.021 5.817 5.896 44,933 +0.06(+1.05%)
Nov 25, 2003 5.892 5.950 5.831 5.834 19,994 -0.05(-0.87%)
Nov 24, 2003 5.787 5.953 5.787 5.885 40,926 +0.08(+1.35%)
Nov 21, 2003 5.834 5.851 5.783 5.807 46,773 -0.03(-0.47%)
Nov 20, 2003 5.783 5.902 5.773 5.834 15,567 +0.03(+0.59%)
Nov 19, 2003 5.879 5.919 5.783 5.800 36,955 +0.02(+0.29%)
Nov 18, 2003 5.862 5.862 5.780 5.783 42,081 -0.02(-0.35%)
Nov 17, 2003 5.783 5.865 5.783 5.804 19,600 +0.00(+0.06%)
Nov 14, 2003 5.834 5.919 5.800 5.800 46,502 -0.09(-1.45%)
Nov 13, 2003 5.841 5.916 5.783 5.885 32,052 +0.04(+0.70%)
Nov 12, 2003 5.851 5.950 5.787 5.845 14,080 +0.06(+1.06%)
Nov 11, 2003 5.845 5.845 5.783 5.783 14,894 -0.03(-0.47%)
Nov 10, 2003 5.848 5.913 5.783 5.811 28,010 -0.05(-0.93%)
Nov 07, 2003 5.953 5.970 5.787 5.865 32,052 -0.09(-1.49%)
Nov 06, 2003 5.855 5.953 5.787 5.953 20,473 +0.11(+1.80%)
Nov 05, 2003 5.770 5.848 5.719 5.848 16,502 +0.05(+0.88%)
Nov 04, 2003 5.950 5.950 5.787 5.797 28,663 -0.10(-1.62%)
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.