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 31, 2008 8.349 8.655 8.332 8.572 71,562 +0.21(+2.47%)
Jan 30, 2008 8.564 8.671 8.295 8.365 48,336 -0.24(-2.83%)
Jan 29, 2008 8.849 8.849 8.481 8.609 58,964 -0.17(-1.93%)
Jan 28, 2008 8.382 8.779 8.382 8.779 38,619 +0.40(+4.74%)
Jan 25, 2008 8.704 8.721 8.357 8.382 25,518 -0.07(-0.83%)
Jan 24, 2008 8.890 8.890 8.427 8.452 41,620 -0.45(-5.11%)
Jan 23, 2008 8.220 8.907 8.220 8.907 115,400 +0.51(+6.06%)
Jan 22, 2008 7.960 8.675 7.960 8.398 85,678 +0.14(+1.70%)
Jan 21, 2008 8.427 8.870 8.092 8.258 100,631 +0.00(+0.00%)
Jan 18, 2008 8.427 8.870 8.092 8.258 100,631 -0.36(-4.22%)
Jan 17, 2008 8.795 8.890 8.435 8.621 78,381 -0.16(-1.79%)
Jan 16, 2008 8.502 8.882 8.047 8.779 101,286 +0.27(+3.21%)
Jan 15, 2008 8.191 8.535 8.125 8.506 28,253 +0.03(+0.34%)
Jan 14, 2008 8.278 8.526 8.162 8.477 32,282 +0.30(+3.69%)
Jan 11, 2008 8.572 8.621 8.171 8.175 94,381 -0.45(-5.18%)
Jan 10, 2008 8.134 8.795 8.018 8.621 105,675 +0.38(+4.56%)
Jan 09, 2008 7.836 8.262 7.716 8.245 176,788 +0.41(+5.17%)
Jan 08, 2008 8.055 8.229 7.840 7.840 69,530 -0.19(-2.42%)
Jan 07, 2008 7.906 8.477 7.704 8.034 131,402 +0.18(+2.32%)
Jan 04, 2008 8.088 8.287 7.774 7.852 109,385 -0.36(-4.33%)
Jan 03, 2008 8.245 8.328 8.208 8.208 82,089 -0.00(-0.05%)
Jan 02, 2008 8.378 8.398 8.105 8.212 56,739 -0.25(-2.93%)
Jan 01, 2008 8.390 8.770 8.332 8.460 75,204 +0.00(+0.00%)
Dec 31, 2007 8.390 8.770 8.332 8.460 75,204 +0.02(+0.24%)
Dec 28, 2007 8.762 8.923 8.427 8.440 28,345 -0.37(-4.22%)
Dec 27, 2007 9.200 9.254 8.774 8.812 86,413 -0.56(-5.96%)
Dec 26, 2007 9.411 9.494 9.109 9.370 127,235 -0.05(-0.53%)
Dec 24, 2007 9.200 9.444 9.122 9.420 30,938 +0.26(+2.84%)
Dec 21, 2007 8.890 9.213 8.882 9.159 246,553 +0.46(+5.28%)
Dec 20, 2007 8.787 8.795 8.481 8.700 81,342 -0.02(-0.24%)
Dec 19, 2007 8.510 8.787 8.464 8.721 84,802 -0.04(-0.42%)
Dec 18, 2007 8.303 8.758 8.171 8.758 46,360 +0.57(+6.97%)
Dec 17, 2007 8.187 8.316 8.105 8.187 126,270 -0.07(-0.80%)
Dec 14, 2007 8.576 8.576 8.249 8.253 66,892 -0.30(-3.48%)
Dec 13, 2007 8.357 8.634 8.150 8.551 116,178 +0.13(+1.52%)
Dec 12, 2007 8.481 8.659 8.266 8.423 110,077 +0.23(+2.78%)
Dec 11, 2007 8.704 8.783 8.196 8.196 75,629 -0.45(-5.17%)
Dec 10, 2007 8.667 8.729 8.440 8.642 51,496 +0.02(+0.29%)
Dec 07, 2007 8.754 8.853 8.406 8.617 104,447 -0.14(-1.61%)
Dec 06, 2007 8.233 8.762 8.175 8.758 146,468 +0.50(+6.11%)
Dec 05, 2007 7.952 8.266 7.815 8.253 74,435 +0.49(+6.34%)
Dec 04, 2007 7.753 7.923 7.691 7.761 104,048 -0.10(-1.26%)
Dec 03, 2007 7.873 8.100 7.720 7.861 78,846 -0.06(-0.73%)
Nov 30, 2007 8.452 8.518 7.906 7.919 66,839 -0.40(-4.77%)
Nov 29, 2007 8.510 8.555 8.241 8.316 56,333 -0.20(-2.38%)
Nov 28, 2007 7.964 8.621 7.939 8.518 160,558 +0.63(+8.02%)
Nov 27, 2007 7.753 7.972 7.559 7.885 75,820 +0.17(+2.20%)
Nov 26, 2007 8.220 8.332 7.679 7.716 47,119 -0.51(-6.18%)
Nov 23, 2007 8.067 8.357 7.968 8.225 22,798 +0.24(+2.95%)
Nov 21, 2007 7.927 8.171 7.770 7.989 47,201 +0.03(+0.42%)
Nov 20, 2007 7.790 7.972 7.526 7.956 71,450 +0.15(+1.96%)
Nov 19, 2007 7.993 7.993 7.484 7.803 72,812 -0.29(-3.58%)
Nov 16, 2007 8.249 8.253 8.018 8.092 73,743 -0.15(-1.81%)
Nov 15, 2007 8.382 8.427 8.187 8.241 69,816 -0.15(-1.77%)
Nov 14, 2007 9.002 9.002 8.307 8.390 77,409 -0.54(-6.02%)
Nov 13, 2007 8.378 8.927 8.241 8.927 90,645 +0.65(+7.79%)
Nov 12, 2007 8.427 8.427 8.175 8.282 105,358 -0.14(-1.62%)
Nov 09, 2007 8.485 8.559 8.332 8.419 28,933 -0.02(-0.29%)
Nov 08, 2007 8.158 8.485 7.931 8.444 49,279 +0.41(+5.10%)
Nov 07, 2007 8.196 8.324 7.981 8.034 42,800 -0.28(-3.38%)
Nov 06, 2007 8.361 8.361 8.117 8.316 29,015 -0.04(-0.49%)
Nov 05, 2007 8.200 8.427 8.167 8.357 54,360 +0.11(+1.30%)
Nov 02, 2007 8.526 8.543 8.225 8.249 43,700 -0.02(-0.25%)
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.