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, 2006 7.753 7.835 7.734 7.756 18,183 -0.08(-1.05%)
Jan 30, 2006 7.955 7.955 7.786 7.839 10,496 -0.19(-2.34%)
Jan 27, 2006 7.903 8.026 7.903 8.026 25,406 +0.06(+0.71%)
Jan 26, 2006 7.861 7.970 7.835 7.970 23,547 +0.18(+2.36%)
Jan 25, 2006 7.846 7.910 7.771 7.786 8,179 -0.09(-1.14%)
Jan 24, 2006 7.843 7.959 7.591 7.876 83,263 +0.03(+0.43%)
Jan 23, 2006 7.824 7.966 7.768 7.843 33,007 +0.10(+1.31%)
Jan 20, 2006 8.026 8.026 7.711 7.741 110,570 -0.29(-3.55%)
Jan 19, 2006 8.090 8.090 7.970 8.026 21,268 -0.04(-0.47%)
Jan 18, 2006 8.008 8.101 8.008 8.064 19,228 +0.03(+0.42%)
Jan 17, 2006 7.989 8.101 7.989 8.030 55,953 -0.01(-0.09%)
Jan 13, 2006 8.038 8.064 8.004 8.038 43,571 -0.02(-0.28%)
Jan 12, 2006 8.071 8.135 8.060 8.060 13,864 -0.07(-0.83%)
Jan 11, 2006 8.173 8.251 8.071 8.128 92,794 -0.12(-1.41%)
Jan 10, 2006 7.970 8.244 7.970 8.244 151,931 +0.27(+3.44%)
Jan 09, 2006 7.876 7.993 7.820 7.970 54,774 +0.09(+1.19%)
Jan 06, 2006 7.715 7.876 7.689 7.876 16,013 +0.12(+1.60%)
Jan 05, 2006 7.715 7.764 7.652 7.753 10,382 +0.10(+1.27%)
Jan 04, 2006 7.610 7.756 7.610 7.655 36,825 -0.00(-0.05%)
Jan 03, 2006 7.618 7.696 7.501 7.659 81,743 +0.08(+1.09%)
Dec 30, 2005 7.576 7.711 7.576 7.576 67,804 -0.04(-0.54%)
Dec 29, 2005 7.573 7.764 7.524 7.618 41,843 +0.05(+0.64%)
Dec 28, 2005 7.591 7.591 7.501 7.569 17,863 +0.07(+0.90%)
Dec 27, 2005 7.648 7.723 7.501 7.501 25,062 -0.19(-2.49%)
Dec 23, 2005 7.610 7.741 7.603 7.693 24,339 +0.04(+0.49%)
Dec 22, 2005 7.633 7.685 7.539 7.655 17,967 +0.11(+1.39%)
Dec 21, 2005 7.711 7.711 7.550 7.550 29,349 -0.11(-1.37%)
Dec 20, 2005 7.483 7.753 7.483 7.655 27,230 +0.15(+2.05%)
Dec 19, 2005 7.569 7.610 7.501 7.501 72,646 -0.15(-1.96%)
Dec 16, 2005 7.663 7.794 7.576 7.651 149,518 -0.05(-0.63%)
Dec 15, 2005 7.663 7.768 7.614 7.700 43,688 +0.05(+0.64%)
Dec 14, 2005 7.666 7.692 7.515 7.651 20,799 +0.04(+0.49%)
Dec 13, 2005 7.591 7.648 7.501 7.614 24,369 +0.04(+0.49%)
Dec 12, 2005 7.625 7.659 7.501 7.576 9,795 +0.03(+0.40%)
Dec 09, 2005 7.498 7.644 7.498 7.546 45,141 -0.02(-0.20%)
Dec 08, 2005 7.558 7.708 7.464 7.561 29,858 -0.10(-1.32%)
Dec 07, 2005 7.813 7.813 7.516 7.663 76,842 -0.21(-2.62%)
Dec 06, 2005 7.865 7.914 7.839 7.869 18,892 +0.05(+0.62%)
Dec 05, 2005 7.880 7.895 7.820 7.820 32,381 -0.06(-0.76%)
Dec 02, 2005 7.790 7.970 7.790 7.880 25,995 +0.09(+1.20%)
Dec 01, 2005 7.550 7.880 7.550 7.786 28,288 +0.28(+3.75%)
Nov 30, 2005 7.501 7.629 7.501 7.505 63,349 -0.06(-0.74%)
Nov 29, 2005 7.513 7.756 7.501 7.561 16,853 +0.02(+0.20%)
Nov 28, 2005 7.501 7.640 7.501 7.546 31,722 +0.04(+0.60%)
Nov 25, 2005 7.520 7.540 7.501 7.501 13,240 -0.07(-0.89%)
Nov 23, 2005 7.558 7.608 7.516 7.569 52,108 +0.00(+0.05%)
Nov 22, 2005 7.550 7.595 7.501 7.565 5,332 -0.02(-0.25%)
Nov 21, 2005 7.576 7.584 7.505 7.584 13,051 +0.02(+0.30%)
Nov 18, 2005 7.659 7.659 7.520 7.561 16,394 -0.03(-0.35%)
Nov 17, 2005 7.531 7.689 7.521 7.588 18,410 +0.09(+1.15%)
Nov 16, 2005 7.554 7.554 7.481 7.501 92,656 -0.05(-0.65%)
Nov 15, 2005 7.449 7.651 7.449 7.550 34,700 +0.05(+0.65%)
Nov 14, 2005 7.531 7.550 7.501 7.501 8,798 -0.09(-1.23%)
Nov 11, 2005 7.430 7.595 7.430 7.595 64,442 +0.08(+1.00%)
Nov 10, 2005 7.501 7.548 7.306 7.520 35,073 +0.06(+0.86%)
Nov 09, 2005 7.374 7.501 7.299 7.456 27,379 +0.06(+0.76%)
Nov 08, 2005 7.291 7.453 7.235 7.400 7,116 +0.03(+0.36%)
Nov 07, 2005 7.363 7.415 7.272 7.374 23,377 -0.04(-0.51%)
Nov 04, 2005 7.468 7.468 7.355 7.411 14,421 -0.01(-0.15%)
Nov 03, 2005 7.468 7.468 7.344 7.423 14,464 +0.05(+0.66%)
Nov 02, 2005 7.283 7.483 7.246 7.374 20,964 +0.04(+0.51%)
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.