Skip to main content

Southside Bancshares (NQ: SBSI )

26.59 -0.02 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.687 7.765 7.676 7.765 21,881 +0.08(+1.02%)
Jan 28, 2005 7.865 7.865 7.683 7.687 40,182 -0.26(-3.24%)
Jan 27, 2005 8.112 8.287 7.944 7.944 28,177 -0.13(-1.64%)
Jan 26, 2005 8.005 8.076 7.862 8.076 8,115 +0.21(+2.73%)
Jan 25, 2005 8.019 8.019 7.862 7.862 26,971 -0.14(-1.74%)
Jan 24, 2005 8.012 8.012 7.862 8.001 10,075 +0.14(+1.77%)
Jan 21, 2005 8.048 8.187 7.855 7.862 37,015 -0.20(-2.52%)
Jan 20, 2005 8.083 8.266 8.041 8.066 25,534 -0.21(-2.59%)
Jan 19, 2005 8.269 8.412 8.180 8.280 41,346 +0.04(+0.48%)
Jan 18, 2005 8.298 8.298 8.191 8.241 15,221 +0.07(+0.87%)
Jan 14, 2005 8.251 8.291 8.148 8.169 7,894 -0.01(-0.09%)
Jan 13, 2005 8.073 8.233 8.073 8.176 35,537 -0.09(-1.12%)
Jan 12, 2005 8.216 8.305 8.173 8.269 19,202 +0.05(+0.65%)
Jan 11, 2005 8.201 8.241 8.119 8.216 22,466 -0.04(-0.43%)
Jan 10, 2005 8.237 8.348 8.176 8.251 37,864 -0.06(-0.77%)
Jan 07, 2005 8.119 8.476 8.119 8.316 29,395 +0.09(+1.09%)
Jan 06, 2005 8.141 8.269 8.130 8.226 25,148 +0.09(+1.05%)
Jan 05, 2005 8.108 8.283 8.087 8.141 108,494 -0.05(-0.57%)
Jan 04, 2005 8.198 8.216 8.091 8.187 63,357 +0.09(+1.15%)
Jan 03, 2005 8.144 8.198 8.091 8.094 55,291 -0.07(-0.87%)
Dec 31, 2004 8.269 8.330 8.148 8.166 21,276 -0.14(-1.68%)
Dec 30, 2004 8.233 8.362 8.233 8.305 20,716 -0.02(-0.21%)
Dec 29, 2004 8.323 8.419 8.319 8.323 11,758 -0.07(-0.85%)
Dec 28, 2004 8.358 8.419 8.280 8.394 102,464 +0.00(+0.04%)
Dec 27, 2004 8.462 8.462 8.305 8.391 9,798 -0.02(-0.25%)
Dec 23, 2004 8.376 8.430 8.376 8.412 13,997 +0.01(+0.13%)
Dec 22, 2004 8.591 8.591 8.280 8.401 19,597 -0.08(-0.97%)
Dec 21, 2004 8.526 8.626 8.391 8.483 60,470 +0.16(+1.93%)
Dec 20, 2004 8.305 8.591 8.305 8.323 25,196 -0.11(-1.27%)
Dec 17, 2004 8.483 8.569 8.380 8.430 65,510 -0.08(-0.88%)
Dec 16, 2004 8.819 8.819 8.501 8.505 14,277 -0.20(-2.30%)
Dec 15, 2004 8.487 8.841 8.487 8.705 19,876 -0.09(-1.06%)
Dec 14, 2004 8.805 8.823 8.655 8.798 20,716 +0.04(+0.41%)
Dec 13, 2004 8.716 8.762 8.576 8.762 19,037 +0.15(+1.70%)
Dec 10, 2004 8.537 8.708 8.187 8.616 65,789 +0.01(+0.12%)
Dec 09, 2004 8.323 8.644 8.323 8.605 38,354 +0.16(+1.86%)
Dec 08, 2004 8.226 8.448 8.091 8.448 50,112 +0.34(+4.14%)
Dec 07, 2004 8.573 8.695 8.051 8.112 74,188 -0.48(-5.61%)
Dec 06, 2004 8.783 8.937 8.594 8.594 22,676 -0.35(-3.88%)
Dec 03, 2004 8.862 9.159 8.833 8.941 56,271 -0.18(-1.92%)
Dec 02, 2004 9.098 9.355 9.087 9.116 43,393 -0.23(-2.48%)
Dec 01, 2004 8.787 9.348 8.787 9.348 53,471 +0.41(+4.60%)
Nov 30, 2004 8.733 8.966 8.733 8.937 63,270 -0.14(-1.50%)
Nov 29, 2004 8.841 9.080 8.755 9.073 34,994 +0.26(+2.96%)
Nov 26, 2004 8.680 8.812 8.669 8.812 22,116 +0.19(+2.15%)
Nov 24, 2004 8.544 8.626 8.505 8.626 28,835 +0.15(+1.81%)
Nov 23, 2004 8.266 8.501 8.266 8.473 31,635 +0.22(+2.68%)
Nov 22, 2004 8.180 8.251 8.041 8.251 21,276 +0.18(+2.26%)
Nov 19, 2004 7.969 8.126 7.969 8.069 21,556 +0.00(+0.00%)
Nov 18, 2004 8.008 8.176 7.955 8.069 57,111 +0.06(+0.76%)
Nov 17, 2004 7.769 8.008 7.769 8.008 47,592 +0.35(+4.62%)
Nov 16, 2004 7.680 7.880 7.626 7.655 31,355 -0.19(-2.41%)
Nov 15, 2004 7.726 7.880 7.726 7.844 39,753 -0.06(-0.81%)
Nov 12, 2004 7.683 7.908 7.683 7.908 16,517 +0.10(+1.23%)
Nov 11, 2004 7.476 7.812 7.426 7.812 49,832 +0.34(+4.54%)
Nov 10, 2004 7.308 7.473 7.308 7.473 25,476 +0.13(+1.80%)
Nov 09, 2004 7.448 7.448 7.294 7.340 8,958 -0.01(-0.10%)
Nov 08, 2004 7.287 7.387 7.287 7.348 23,516 +0.01(+0.10%)
Nov 05, 2004 7.144 7.387 7.144 7.340 26,595 +0.06(+0.78%)
Nov 04, 2004 7.215 7.408 7.201 7.283 28,275 -0.03(-0.44%)
Nov 03, 2004 7.248 7.501 7.219 7.315 44,233 +0.18(+2.55%)
Nov 02, 2004 7.269 7.269 7.133 7.133 4,199 -0.01(-0.10%)
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.