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 29, 2004 7.233 7.376 7.183 7.183 17,917 -0.19(-2.62%)
Oct 28, 2004 7.151 7.376 7.151 7.376 55,991 +0.05(+0.73%)
Oct 27, 2004 7.376 7.398 7.165 7.323 22,676 +0.16(+2.30%)
Oct 26, 2004 6.883 7.176 6.883 7.158 16,237 +0.05(+0.70%)
Oct 25, 2004 6.894 7.173 6.883 7.108 19,317 +0.14(+2.05%)
Oct 22, 2004 7.273 7.280 6.947 6.965 11,478 -0.18(-2.55%)
Oct 21, 2004 6.983 7.273 6.965 7.148 8,958 -0.23(-3.05%)
Oct 20, 2004 7.080 7.373 6.887 7.373 15,117 +0.29(+4.14%)
Oct 19, 2004 7.055 7.337 7.055 7.080 54,591 -0.06(-0.80%)
Oct 18, 2004 7.072 7.233 7.072 7.137 6,439 -0.03(-0.39%)
Oct 15, 2004 7.065 7.173 7.065 7.165 13,997 +0.07(+1.05%)
Oct 14, 2004 7.430 7.430 7.069 7.090 17,637 -0.17(-2.31%)
Oct 13, 2004 7.215 7.294 7.215 7.258 13,997 +0.00(+0.00%)
Oct 12, 2004 7.201 7.312 7.173 7.258 17,917 -0.06(-0.88%)
Oct 11, 2004 7.155 7.394 7.155 7.323 18,477 +0.09(+1.23%)
Oct 08, 2004 7.198 7.405 7.198 7.233 42,273 -0.15(-1.98%)
Oct 07, 2004 7.423 7.426 7.326 7.380 10,358 -0.19(-2.55%)
Oct 06, 2004 7.269 7.587 7.215 7.573 17,357 +0.26(+3.52%)
Oct 05, 2004 7.519 7.519 7.305 7.315 6,718 -0.04(-0.53%)
Oct 04, 2004 7.490 7.540 7.344 7.355 23,236 -0.15(-1.95%)
Oct 01, 2004 7.373 7.501 7.283 7.501 12,598 +0.23(+3.14%)
Sep 30, 2004 7.194 7.498 7.169 7.273 9,238 -0.08(-1.12%)
Sep 29, 2004 7.355 7.405 7.198 7.355 6,998 +0.00(+0.00%)
Sep 28, 2004 7.151 7.355 7.151 7.355 38,074 +0.20(+2.85%)
Sep 27, 2004 7.151 7.290 7.151 7.151 13,997 -0.22(-3.00%)
Sep 24, 2004 7.287 7.476 7.287 7.373 13,997 +0.01(+0.19%)
Sep 23, 2004 7.373 7.433 7.358 7.358 11,758 -0.14(-1.90%)
Sep 22, 2004 7.408 7.501 7.390 7.501 28,555 -0.08(-1.08%)
Sep 21, 2004 7.569 7.665 7.455 7.583 18,197 +0.07(+0.95%)
Sep 20, 2004 7.244 7.594 7.244 7.512 21,556 -0.06(-0.76%)
Sep 17, 2004 7.273 7.576 7.273 7.569 101,064 +0.07(+0.90%)
Sep 16, 2004 7.294 7.501 7.294 7.501 5,879 +0.00(+0.05%)
Sep 15, 2004 7.351 7.498 7.290 7.498 15,957 +0.00(+0.05%)
Sep 14, 2004 7.240 7.494 7.240 7.494 26,875 +0.03(+0.43%)
Sep 13, 2004 7.451 7.501 7.312 7.462 7,278 +0.12(+1.65%)
Sep 10, 2004 7.419 7.419 7.173 7.340 13,717 -0.09(-1.15%)
Sep 09, 2004 7.037 7.465 7.037 7.426 12,318 +0.28(+3.90%)
Sep 08, 2004 7.126 7.262 7.080 7.148 31,926 -0.15(-2.01%)
Sep 07, 2004 7.394 7.451 7.144 7.294 36,302 +0.00(+0.00%)
Sep 03, 2004 7.194 7.373 7.130 7.294 19,317 +0.11(+1.59%)
Sep 02, 2004 7.119 7.190 7.022 7.180 16,517 +0.14(+2.03%)
Sep 01, 2004 6.990 7.333 6.872 7.037 61,030 +0.16(+2.34%)
Aug 31, 2004 7.037 7.140 6.876 6.876 45,912 -0.19(-2.64%)
Aug 30, 2004 6.872 7.093 6.872 7.062 25,868 +0.04(+0.63%)
Aug 27, 2004 7.028 7.079 6.981 7.018 15,285 +0.08(+1.18%)
Aug 26, 2004 6.987 7.127 6.930 6.936 28,219 -0.07(-0.97%)
Aug 25, 2004 6.777 7.008 6.777 7.004 10,288 +0.14(+2.08%)
Aug 24, 2004 6.865 6.889 6.804 6.862 38,214 +0.06(+0.85%)
Aug 23, 2004 6.889 6.889 6.644 6.804 21,164 -0.09(-1.23%)
Aug 20, 2004 6.749 6.906 6.678 6.889 57,909 +0.07(+1.10%)
Aug 19, 2004 6.702 6.841 6.702 6.814 7,054 +0.08(+1.16%)
Aug 18, 2004 6.501 6.753 6.501 6.736 127,282 +0.02(+0.25%)
Aug 17, 2004 6.532 6.719 6.532 6.719 12,346 +0.04(+0.61%)
Aug 16, 2004 6.654 6.715 6.593 6.678 28,513 +0.12(+1.76%)
Aug 13, 2004 6.715 6.715 6.549 6.562 32,041 -0.01(-0.10%)
Aug 12, 2004 6.715 6.715 6.549 6.569 22,046 +0.00(+0.00%)
Aug 11, 2004 6.603 6.634 6.566 6.569 25,574 -0.15(-2.23%)
Aug 10, 2004 6.848 6.848 6.566 6.719 12,640 +0.26(+3.95%)
Aug 09, 2004 6.498 6.610 6.464 6.464 28,513 -0.06(-0.89%)
Aug 06, 2004 6.481 6.576 6.481 6.521 43,799 -0.04(-0.67%)
Aug 05, 2004 6.600 6.865 6.566 6.566 27,043 -0.09(-1.28%)
Aug 04, 2004 6.906 6.906 6.586 6.651 76,428 -0.08(-1.21%)
Aug 03, 2004 6.906 6.970 6.732 6.732 28,587 -0.20(-2.94%)
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.