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

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
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 (%)
Oct 31, 2002 4.462 4.462 4.461 4.461 2,160 +0.00(+0.00%)
Oct 30, 2002 4.397 4.465 4.397 4.461 3,703 -0.01(-0.22%)
Oct 29, 2002 4.581 4.581 4.442 4.471 2,160 -0.06(-1.29%)
Oct 28, 2002 4.426 4.529 4.426 4.529 4,938 +0.10(+2.34%)
Oct 25, 2002 4.568 4.568 4.426 4.426 7,716 -0.14(-3.12%)
Oct 24, 2002 4.520 4.568 4.520 4.568 3,086 -0.03(-0.63%)
Oct 23, 2002 4.407 4.610 4.407 4.597 16,666 +0.22(+5.03%)
Oct 22, 2002 4.633 4.633 4.377 4.377 9,876 -0.13(-2.81%)
Oct 21, 2002 4.688 4.688 4.500 4.504 22,531 +0.09(+2.14%)
Oct 18, 2002 4.374 4.695 4.374 4.410 4,938 -0.13(-2.78%)
Oct 17, 2002 4.539 4.539 4.374 4.536 22,531 -0.00(-0.08%)
Oct 16, 2002 4.539 4.539 4.539 4.539 925 +0.03(+0.72%)
Oct 15, 2002 4.513 4.513 4.507 4.507 617 -0.04(-0.86%)
Oct 14, 2002 4.474 4.844 4.474 4.546 15,432 +0.07(+1.51%)
Oct 11, 2002 4.614 4.614 4.478 4.478 15,123 -0.09(-2.05%)
Oct 10, 2002 4.562 4.572 4.562 4.572 3,395 +0.04(+0.79%)
Oct 09, 2002 4.536 4.536 4.474 4.536 1,851 -0.02(-0.36%)
Oct 08, 2002 4.536 4.552 4.536 4.552 10,494 -0.10(-2.23%)
Oct 07, 2002 4.662 4.662 4.656 4.656 925 +0.04(+0.84%)
Oct 04, 2002 4.682 4.860 4.536 4.617 15,741 -0.06(-1.38%)
Oct 03, 2002 4.552 4.682 4.471 4.682 8,950 +0.21(+4.71%)
Oct 02, 2002 4.779 4.779 4.471 4.471 18,441 -0.45(-9.21%)
Oct 01, 2002 4.983 4.983 4.925 4.925 9,568 +0.03(+0.66%)
Sep 30, 2002 4.896 4.899 4.892 4.892 1,481,506 +0.00(+0.00%)
Sep 27, 2002 4.973 5.054 4.892 4.892 10,494 -0.00(-0.07%)
Sep 26, 2002 4.899 4.902 4.896 4.896 3,703 +0.02(+0.33%)
Sep 25, 2002 4.892 4.892 4.863 4.879 30,556 +0.00(+0.07%)
Sep 24, 2002 4.899 4.899 4.857 4.876 44,136 -0.02(-0.47%)
Sep 23, 2002 4.899 4.899 4.899 4.899 617 +0.01(+0.14%)
Sep 20, 2002 5.087 5.087 5.087 4.892 3,086 -0.02(-0.33%)
Sep 19, 2002 5.054 5.054 4.909 4.909 9,876 -0.11(-2.19%)
Sep 18, 2002 5.018 5.019 4.928 5.019 31,790 +0.11(+2.24%)
Sep 17, 2002 4.909 4.909 4.909 4.909 6,172 +0.00(+0.00%)
Sep 16, 2002 4.909 4.909 4.909 4.909 0 +0.00(+0.00%)
Sep 13, 2002 4.909 4.909 4.909 4.909 1,851 -0.01(-0.14%)
Sep 12, 2002 4.925 4.925 4.915 4.915 617 +0.01(+0.14%)
Sep 11, 2002 4.909 4.912 4.909 4.909 22,839 -0.03(-0.53%)
Sep 10, 2002 4.986 4.986 4.909 4.934 35,803 -0.04(-0.78%)
Sep 09, 2002 4.909 4.973 4.909 4.973 6,172 +0.06(+1.32%)
Sep 06, 2002 4.909 4.909 4.909 4.909 0 +0.00(+0.00%)
Sep 05, 2002 4.909 4.912 4.909 4.909 20,988 -0.03(-0.58%)
Sep 04, 2002 4.941 5.022 4.909 4.937 20,679 +0.00(+0.00%)
Sep 03, 2002 4.941 5.054 4.941 4.937 46,590 +0.00(+0.00%)
Aug 30, 2002 4.937 4.990 4.937 4.937 18,210 +0.00(+0.00%)
Aug 29, 2002 4.844 4.937 4.844 4.937 27,222 +0.26(+5.61%)
Aug 28, 2002 4.727 4.727 4.675 4.675 1,944 -0.15(-3.19%)
Aug 27, 2002 4.774 4.829 4.774 4.829 2,916 +0.06(+1.29%)
Aug 26, 2002 4.749 4.767 4.721 4.767 13,287 +0.02(+0.40%)
Aug 23, 2002 4.749 4.749 4.749 4.749 1,944 +0.07(+1.51%)
Aug 22, 2002 4.675 4.718 4.675 4.678 11,034 -0.01(-0.26%)
Aug 21, 2002 4.598 4.690 4.582 4.690 35,648 +0.12(+2.70%)
Aug 20, 2002 4.474 4.567 4.474 4.567 5,509 +0.24(+5.49%)
Aug 16, 2002 4.366 4.434 4.289 4.329 53,797 +0.01(+0.21%)
Aug 15, 2002 4.400 4.483 4.277 4.320 19,120 -0.11(-2.50%)
Aug 14, 2002 4.474 4.486 4.354 4.431 25,926 -0.09(-2.05%)
Aug 13, 2002 4.551 4.551 4.490 4.524 19,444 -0.04(-0.95%)
Aug 12, 2002 4.643 4.656 4.567 4.567 4,537 -0.06(-1.33%)
Aug 07, 2002 4.598 4.628 4.598 4.628 11,018 +0.06(+1.35%)
Aug 06, 2002 4.567 4.613 4.567 4.567 6,805 +0.00(+0.00%)
Aug 05, 2002 4.573 4.588 4.567 4.567 29,815 -0.00(-0.07%)
Aug 02, 2002 4.628 4.641 4.570 4.570 8,989 -0.03(-0.60%)
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.