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, 2005 6.969 7.351 6.969 7.340 23,764 +0.30(+4.32%)
Oct 28, 2005 6.976 7.179 6.976 7.036 11,214 +0.00(+0.00%)
Oct 27, 2005 7.137 7.156 7.036 7.036 19,892 -0.19(-2.65%)
Oct 26, 2005 7.235 7.404 7.107 7.227 28,283 -0.08(-1.13%)
Oct 25, 2005 7.235 7.389 7.160 7.310 30,320 -0.03(-0.46%)
Oct 24, 2005 7.040 7.344 7.040 7.344 38,055 +0.26(+3.60%)
Oct 21, 2005 6.901 7.141 6.901 7.089 31,128 +0.12(+1.72%)
Oct 20, 2005 6.924 6.991 6.807 6.969 22,215 -0.01(-0.16%)
Oct 19, 2005 6.766 7.066 6.672 6.980 45,489 +0.15(+2.20%)
Oct 18, 2005 7.002 7.002 6.804 6.830 257,944 -0.10(-1.41%)
Oct 17, 2005 6.995 7.145 6.777 6.927 24,345 -0.05(-0.70%)
Oct 14, 2005 6.819 6.976 6.695 6.976 37,631 +0.26(+3.79%)
Oct 13, 2005 6.545 6.785 6.485 6.721 54,551 +0.12(+1.76%)
Oct 12, 2005 6.665 6.751 6.534 6.605 49,299 -0.09(-1.34%)
Oct 11, 2005 6.680 6.762 6.665 6.695 17,575 -0.01(-0.22%)
Oct 10, 2005 6.751 6.751 6.672 6.710 26,643 -0.12(-1.70%)
Oct 07, 2005 6.867 6.867 6.785 6.826 6,113 +0.03(+0.50%)
Oct 06, 2005 6.789 6.901 6.699 6.792 357,246 +0.02(+0.28%)
Oct 05, 2005 6.976 6.984 6.680 6.774 216,982 -0.19(-2.69%)
Oct 04, 2005 7.051 7.111 6.946 6.961 227,711 -0.13(-1.85%)
Oct 03, 2005 7.179 7.358 7.092 7.092 12,979 -0.04(-0.53%)
Sep 30, 2005 7.134 7.190 7.130 7.130 23,860 -0.18(-2.46%)
Sep 29, 2005 7.295 7.310 7.130 7.310 22,252 +0.01(+0.21%)
Sep 28, 2005 7.539 7.539 7.269 7.295 55,674 -0.27(-3.52%)
Sep 27, 2005 7.456 7.625 7.299 7.561 19,780 +0.03(+0.45%)
Sep 26, 2005 7.445 7.527 7.434 7.527 22,385 +0.14(+1.93%)
Sep 23, 2005 7.385 7.396 7.179 7.385 13,973 +0.14(+1.97%)
Sep 22, 2005 7.242 7.314 7.002 7.242 37,562 +0.11(+1.47%)
Sep 21, 2005 7.141 7.310 7.044 7.137 54,231 -0.14(-1.91%)
Sep 20, 2005 7.381 7.389 7.182 7.276 14,696 -0.06(-0.77%)
Sep 19, 2005 7.340 7.381 7.220 7.332 80,049 -0.06(-0.76%)
Sep 16, 2005 7.306 7.419 7.220 7.389 130,081 +0.15(+2.13%)
Sep 15, 2005 7.231 7.257 7.179 7.235 47,030 -0.05(-0.62%)
Sep 14, 2005 7.546 7.546 7.224 7.280 133,846 -0.25(-3.29%)
Sep 13, 2005 7.576 7.621 7.482 7.527 20,116 -0.10(-1.33%)
Sep 12, 2005 7.636 7.700 7.584 7.629 27,518 +0.03(+0.35%)
Sep 09, 2005 7.565 7.764 7.407 7.602 37,620 -0.00(-0.05%)
Sep 08, 2005 7.647 7.719 7.557 7.606 14,061 -0.09(-1.22%)
Sep 07, 2005 7.737 7.737 7.641 7.700 19,445 -0.10(-1.25%)
Sep 06, 2005 7.662 7.824 7.606 7.797 152,456 +0.20(+2.62%)
Sep 02, 2005 7.546 7.752 7.535 7.599 18,130 -0.04(-0.49%)
Sep 01, 2005 7.419 7.726 7.419 7.636 24,670 +0.09(+1.24%)
Aug 31, 2005 7.490 7.591 7.445 7.542 12,187 +0.11(+1.46%)
Aug 30, 2005 7.404 7.501 7.404 7.434 2,447 -0.09(-1.15%)
Aug 29, 2005 7.370 7.520 7.347 7.520 35,906 +0.09(+1.21%)
Aug 26, 2005 7.565 7.666 7.411 7.430 38,204 -0.22(-2.84%)
Aug 25, 2005 7.535 7.647 7.452 7.647 11,806 +0.14(+1.85%)
Aug 24, 2005 7.475 7.602 7.452 7.509 15,309 +0.08(+1.01%)
Aug 23, 2005 7.479 7.479 7.351 7.434 13,112 +0.00(+0.05%)
Aug 22, 2005 7.280 7.445 7.280 7.430 17,666 +0.12(+1.59%)
Aug 19, 2005 7.344 7.422 7.235 7.314 44,870 -0.04(-0.51%)
Aug 18, 2005 7.355 7.531 7.332 7.351 24,100 -0.06(-0.86%)
Aug 17, 2005 7.347 7.501 7.340 7.415 54,906 -0.02(-0.25%)
Aug 16, 2005 7.524 7.546 7.362 7.434 40,927 -0.16(-2.12%)
Aug 15, 2005 7.490 7.595 7.479 7.595 53,730 -0.06(-0.74%)
Aug 12, 2005 7.542 7.801 7.392 7.651 54,597 +0.03(+0.44%)
Aug 11, 2005 7.479 7.801 7.347 7.617 59,449 +0.10(+1.30%)
Aug 10, 2005 7.576 7.756 7.404 7.520 30,456 +0.05(+0.65%)
Aug 09, 2005 7.460 7.520 7.389 7.471 39,889 +0.05(+0.66%)
Aug 08, 2005 7.516 7.516 7.329 7.422 192,634 -0.01(-0.20%)
Aug 05, 2005 7.576 7.595 7.317 7.437 85,394 -0.14(-1.78%)
Aug 04, 2005 7.782 7.801 7.572 7.572 23,769 -0.22(-2.84%)
Aug 03, 2005 7.940 7.940 7.790 7.794 29,528 -0.10(-1.28%)
Aug 02, 2005 7.921 8.109 7.820 7.895 72,138 -0.08(-1.03%)
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.