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, 2011 9.688 10.26 9.445 10.20 533,280 +0.55(+5.67%)
Jan 28, 2011 9.826 9.950 9.598 9.650 122,327 -0.30(-3.01%)
Jan 27, 2011 9.893 9.998 9.660 9.950 29,898 +0.02(+0.19%)
Jan 26, 2011 9.850 9.988 9.817 9.931 53,364 +0.13(+1.31%)
Jan 25, 2011 9.450 9.831 9.450 9.803 65,872 +0.30(+3.16%)
Jan 24, 2011 9.503 9.607 9.455 9.503 38,644 -0.00(-0.05%)
Jan 21, 2011 9.507 9.588 9.469 9.507 79,878 +0.05(+0.50%)
Jan 20, 2011 9.531 9.622 9.430 9.460 47,892 -0.11(-1.19%)
Jan 19, 2011 10.00 10.00 9.574 9.574 59,392 -0.41(-4.10%)
Jan 18, 2011 9.988 10.03 9.841 9.983 82,857 +0.01(+0.10%)
Jan 14, 2011 9.788 9.998 9.779 9.974 79,170 +0.16(+1.60%)
Jan 13, 2011 9.974 10.05 9.717 9.817 111,646 -0.15(-1.53%)
Jan 12, 2011 9.974 10.01 9.910 9.969 40,835 +0.07(+0.72%)
Jan 11, 2011 9.807 9.907 9.788 9.898 54,914 +0.11(+1.12%)
Jan 10, 2011 9.684 9.836 9.569 9.788 59,264 +0.02(+0.24%)
Jan 07, 2011 9.855 9.855 9.598 9.764 80,212 -0.08(-0.82%)
Jan 06, 2011 9.879 9.922 9.760 9.845 55,034 -0.06(-0.62%)
Jan 05, 2011 9.879 9.926 9.760 9.907 113,931 +0.04(+0.39%)
Jan 04, 2011 10.21 10.21 9.836 9.869 83,537 -0.35(-3.45%)
Jan 03, 2011 10.15 10.35 10.08 10.22 81,284 +0.19(+1.90%)
Dec 31, 2010 10.26 10.37 10.03 10.03 36,676 -0.23(-2.27%)
Dec 30, 2010 10.14 10.36 10.14 10.26 27,658 +0.07(+0.65%)
Dec 29, 2010 10.30 10.35 10.20 10.20 17,333 -0.10(-0.97%)
Dec 28, 2010 10.28 10.37 10.26 10.30 32,294 +0.01(+0.14%)
Dec 27, 2010 10.16 10.29 10.05 10.28 76,982 +0.12(+1.22%)
Dec 23, 2010 10.23 10.25 10.11 10.16 21,363 -0.08(-0.74%)
Dec 22, 2010 10.25 10.27 10.11 10.24 84,888 +0.04(+0.42%)
Dec 21, 2010 9.898 10.23 9.831 10.19 47,621 +0.30(+3.08%)
Dec 20, 2010 10.20 10.21 9.569 9.888 98,703 -0.29(-2.85%)
Dec 17, 2010 10.20 10.27 10.17 10.18 147,295 -0.03(-0.33%)
Dec 16, 2010 10.12 10.26 10.06 10.21 64,499 +0.09(+0.89%)
Dec 15, 2010 10.17 10.23 10.10 10.12 68,580 -0.03(-0.28%)
Dec 14, 2010 10.21 10.23 10.03 10.15 100,394 -0.01(-0.14%)
Dec 13, 2010 10.24 10.24 10.11 10.16 120,942 -0.05(-0.47%)
Dec 10, 2010 10.19 10.22 10.10 10.21 50,949 +0.09(+0.85%)
Dec 09, 2010 10.24 10.24 10.09 10.13 75,310 -0.03(-0.28%)
Dec 08, 2010 10.22 10.24 10.13 10.15 41,293 -0.06(-0.61%)
Dec 07, 2010 10.16 10.28 10.05 10.22 65,843 +0.10(+1.04%)
Dec 06, 2010 10.11 10.14 9.983 10.11 33,401 +0.03(+0.33%)
Dec 03, 2010 10.05 10.12 9.979 10.08 41,583 -0.04(-0.38%)
Dec 02, 2010 10.12 10.16 10.02 10.12 67,920 -0.04(-0.38%)
Dec 01, 2010 10.14 10.21 9.988 10.15 102,887 +0.20(+1.96%)
Nov 30, 2010 9.998 10.07 9.883 9.960 82,979 -0.10(-1.04%)
Nov 29, 2010 9.888 10.07 9.860 10.06 41,030 +0.15(+1.49%)
Nov 26, 2010 9.893 9.974 9.850 9.917 20,269 -0.04(-0.43%)
Nov 24, 2010 9.750 9.960 9.960 9.960 49,045 +0.26(+2.65%)
Nov 23, 2010 9.722 9.793 9.636 9.703 50,008 -0.10(-0.97%)
Nov 22, 2010 9.545 9.807 9.531 9.798 69,176 +0.23(+2.39%)
Nov 19, 2010 9.340 9.569 9.279 9.569 84,705 +0.24(+2.61%)
Nov 18, 2010 9.363 9.457 9.298 9.326 65,306 +0.01(+0.10%)
Nov 17, 2010 9.260 9.335 9.087 9.316 71,867 +0.06(+0.66%)
Nov 16, 2010 9.256 9.293 9.092 9.256 64,887 -0.07(-0.75%)
Nov 15, 2010 9.312 9.457 9.293 9.326 28,526 +0.09(+0.96%)
Nov 12, 2010 9.265 9.363 9.213 9.237 49,465 -0.13(-1.35%)
Nov 11, 2010 9.251 9.462 9.185 9.363 58,246 +0.00(+0.00%)
Nov 10, 2010 9.265 9.363 9.190 9.363 83,152 +0.13(+1.42%)
Nov 09, 2010 9.204 9.331 9.134 9.232 60,995 -0.01(-0.15%)
Nov 08, 2010 9.256 9.256 9.040 9.246 42,226 -0.06(-0.65%)
Nov 05, 2010 9.363 9.363 9.092 9.307 71,711 -0.05(-0.55%)
Nov 04, 2010 9.031 9.363 9.003 9.359 151,286 +0.42(+4.66%)
Nov 03, 2010 8.787 8.942 8.778 8.942 49,706 +0.15(+1.70%)
Nov 02, 2010 8.834 8.909 8.670 8.792 125,778 +0.05(+0.59%)
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.