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, 2003 5.970 5.970 5.855 5.868 32,028 -0.05(-0.86%)
Oct 30, 2003 5.889 5.919 5.851 5.919 42,881 +0.03(+0.52%)
Oct 29, 2003 5.494 5.889 5.487 5.889 184,873 +0.47(+8.73%)
Oct 28, 2003 5.458 5.532 5.395 5.416 53,345 -0.04(-0.69%)
Oct 27, 2003 5.518 5.518 5.433 5.453 29,101 -0.06(-1.05%)
Oct 24, 2003 5.654 5.654 5.481 5.511 11,757 -0.19(-3.40%)
Oct 23, 2003 5.545 5.725 5.511 5.705 37,037 +0.16(+2.82%)
Oct 22, 2003 5.642 5.654 5.535 5.549 29,394 -0.07(-1.27%)
Oct 21, 2003 5.664 5.753 5.620 5.620 11,464 -0.03(-0.48%)
Oct 20, 2003 5.620 5.688 5.617 5.647 14,720 +0.03(+0.55%)
Oct 17, 2003 5.766 5.766 5.617 5.617 15,232 -0.13(-2.19%)
Oct 16, 2003 5.620 5.742 5.647 5.742 11,757 +0.12(+2.18%)
Oct 15, 2003 5.783 5.783 5.620 5.620 9,994 -0.02(-0.42%)
Oct 14, 2003 5.749 5.749 5.640 5.644 25,279 -0.11(-1.83%)
Oct 13, 2003 5.639 5.783 5.639 5.749 17,196 +0.10(+1.81%)
Oct 10, 2003 5.644 5.664 5.596 5.647 17,733 -0.06(-1.13%)
Oct 09, 2003 5.797 5.834 5.583 5.712 33,216 -0.02(-0.42%)
Oct 08, 2003 5.790 5.821 5.736 5.736 23,698 -0.06(-1.11%)
Oct 07, 2003 5.797 5.804 5.783 5.800 13,815 +0.00(+0.00%)
Oct 06, 2003 5.797 5.800 5.783 5.800 10,582 +0.00(+0.00%)
Oct 03, 2003 5.804 5.889 5.783 5.800 22,531 +0.00(+0.00%)
Oct 02, 2003 5.749 5.868 5.749 5.800 24,121 +0.03(+0.59%)
Oct 01, 2003 5.640 6.004 5.640 5.766 105,572 +0.06(+1.01%)
Sep 30, 2003 5.498 5.715 5.498 5.708 26,784 +0.21(+3.89%)
Sep 29, 2003 5.664 5.664 5.429 5.494 27,760 -0.17(-3.00%)
Sep 26, 2003 5.766 5.800 5.664 5.664 16,455 +0.00(+0.00%)
Sep 25, 2003 5.766 5.766 5.657 5.664 27,513 -0.06(-1.13%)
Sep 24, 2003 5.725 5.756 5.705 5.729 24,985 +0.00(+0.06%)
Sep 23, 2003 5.724 5.736 5.685 5.725 12,575 -0.04(-0.65%)
Sep 22, 2003 5.804 5.804 5.664 5.763 12,157 -0.01(-0.12%)
Sep 19, 2003 5.801 5.862 5.739 5.770 35,882 -0.07(-1.28%)
Sep 18, 2003 5.719 5.865 5.715 5.845 16,602 +0.09(+1.48%)
Sep 17, 2003 5.739 5.783 5.722 5.759 17,883 -0.03(-0.47%)
Sep 16, 2003 5.780 5.787 5.749 5.787 18,518 +0.01(+0.12%)
Sep 15, 2003 5.780 5.783 5.722 5.780 7,936 +0.08(+1.43%)
Sep 12, 2003 5.698 5.787 5.698 5.698 21,752 -0.06(-1.12%)
Sep 11, 2003 5.668 5.783 5.596 5.763 29,982 +0.08(+1.44%)
Sep 10, 2003 5.691 5.780 5.678 5.681 39,683 -0.03(-0.60%)
Sep 09, 2003 5.783 5.814 5.698 5.715 144,329 -0.07(-1.29%)
Sep 08, 2003 5.742 5.790 5.688 5.790 25,867 +0.06(+1.13%)
Sep 05, 2003 5.681 5.749 5.664 5.725 22,046 -0.06(-1.00%)
Sep 04, 2003 5.732 5.868 5.668 5.783 22,928 +0.00(+0.01%)
Sep 03, 2003 5.698 5.848 5.698 5.783 24,103 +0.00(+0.05%)
Sep 02, 2003 5.933 5.933 5.664 5.780 46,150 +0.01(+0.22%)
Aug 29, 2003 5.780 5.816 5.764 5.767 42,284 +0.02(+0.39%)
Aug 28, 2003 5.800 5.800 5.731 5.744 35,803 -0.06(-0.95%)
Aug 27, 2003 5.712 5.800 5.712 5.800 15,432 +0.00(+0.00%)
Aug 26, 2003 5.754 5.800 5.686 5.800 17,284 +0.00(+0.06%)
Aug 25, 2003 5.743 5.800 5.683 5.796 35,494 +0.12(+2.17%)
Aug 22, 2003 5.670 5.832 5.670 5.673 41,358 -0.03(-0.51%)
Aug 21, 2003 5.689 5.800 5.625 5.702 21,296 +0.05(+0.92%)
Aug 20, 2003 5.715 5.748 5.650 5.650 42,901 -0.10(-1.69%)
Aug 19, 2003 5.634 5.748 5.573 5.748 24,074 +0.22(+3.99%)
Aug 18, 2003 5.550 5.748 5.514 5.527 17,592 +0.02(+0.35%)
Aug 15, 2003 5.453 5.660 5.453 5.508 19,444 +0.03(+0.47%)
Aug 14, 2003 5.433 5.501 5.427 5.482 8,950 -0.02(-0.35%)
Aug 13, 2003 5.547 5.569 5.501 5.501 9,568 -0.06(-0.99%)
Aug 12, 2003 5.505 5.566 5.476 5.557 16,666 +0.05(+0.88%)
Aug 11, 2003 5.492 5.527 5.307 5.508 46,605 +0.01(+0.24%)
Aug 08, 2003 5.589 5.602 5.427 5.495 15,432 -0.08(-1.51%)
Aug 07, 2003 5.702 5.702 5.472 5.579 14,197 -0.04(-0.75%)
Aug 06, 2003 5.589 5.693 5.501 5.621 67,593 +0.12(+2.18%)
Aug 05, 2003 5.825 5.825 5.330 5.501 64,507 -0.17(-2.97%)
Aug 04, 2003 5.835 5.835 5.670 5.670 16,358 -0.10(-1.74%)
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.