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, 2007 9.254 9.325 8.924 9.159 43,742 -0.12(-1.25%)
Oct 30, 2007 9.374 9.374 9.118 9.275 41,075 -0.16(-1.71%)
Oct 29, 2007 9.345 9.436 9.217 9.436 38,178 +0.11(+1.15%)
Oct 26, 2007 9.027 9.329 8.981 9.329 37,334 +0.44(+4.93%)
Oct 25, 2007 8.998 9.143 8.849 8.890 39,967 -0.11(-1.24%)
Oct 24, 2007 9.139 9.242 8.799 9.002 46,016 -0.22(-2.42%)
Oct 23, 2007 9.453 9.453 9.056 9.225 35,534 -0.14(-1.46%)
Oct 22, 2007 8.924 9.407 8.895 9.362 21,281 +0.31(+3.38%)
Oct 19, 2007 9.614 9.614 8.969 9.056 51,408 -0.56(-5.81%)
Oct 18, 2007 9.457 9.614 9.180 9.614 14,773 +0.11(+1.17%)
Oct 17, 2007 9.548 9.581 9.230 9.502 60,837 +0.05(+0.57%)
Oct 16, 2007 9.370 9.478 9.325 9.449 20,333 +0.07(+0.71%)
Oct 15, 2007 9.817 9.817 9.271 9.383 48,042 -0.45(-4.54%)
Oct 12, 2007 9.618 9.895 9.618 9.829 19,740 +0.21(+2.15%)
Oct 11, 2007 9.767 9.829 9.531 9.622 32,108 -0.14(-1.40%)
Oct 10, 2007 9.672 9.759 9.672 9.759 51,227 +0.09(+0.90%)
Oct 09, 2007 9.424 9.676 9.399 9.672 35,786 +0.27(+2.86%)
Oct 08, 2007 9.416 9.416 9.304 9.403 32,403 -0.05(-0.57%)
Oct 05, 2007 9.279 9.457 9.147 9.457 52,731 +0.27(+2.97%)
Oct 04, 2007 9.147 9.205 8.969 9.184 33,414 +0.09(+1.00%)
Oct 03, 2007 9.436 9.436 9.093 9.093 50,197 -0.42(-4.39%)
Oct 02, 2007 9.420 9.511 9.221 9.511 48,917 +0.10(+1.01%)
Oct 01, 2007 9.114 9.436 9.010 9.416 87,681 +0.28(+3.08%)
Sep 28, 2007 9.507 9.507 9.052 9.134 67,991 -0.34(-3.62%)
Sep 27, 2007 9.362 9.482 9.287 9.478 11,731 +0.10(+1.01%)
Sep 26, 2007 9.329 9.507 9.263 9.383 19,128 +0.08(+0.89%)
Sep 25, 2007 9.449 9.449 9.143 9.300 55,408 -0.25(-2.60%)
Sep 24, 2007 9.734 9.808 9.366 9.548 34,952 -0.22(-2.20%)
Sep 21, 2007 9.891 9.891 9.321 9.763 76,757 +0.11(+1.11%)
Sep 20, 2007 9.904 9.904 9.445 9.655 38,968 -0.26(-2.63%)
Sep 19, 2007 9.457 9.924 9.283 9.916 110,607 +0.57(+6.15%)
Sep 18, 2007 8.816 9.411 8.742 9.341 89,555 +0.55(+6.31%)
Sep 17, 2007 8.895 8.895 8.737 8.787 39,580 -0.12(-1.30%)
Sep 14, 2007 8.845 8.932 8.700 8.903 27,646 +0.00(+0.05%)
Sep 13, 2007 8.952 9.105 8.824 8.899 40,698 +0.01(+0.09%)
Sep 12, 2007 9.052 9.134 8.833 8.890 32,947 -0.26(-2.85%)
Sep 11, 2007 8.775 9.176 8.746 9.151 47,752 +0.44(+5.03%)
Sep 10, 2007 8.952 9.110 8.543 8.713 78,322 -0.24(-2.68%)
Sep 07, 2007 9.072 9.093 8.874 8.952 54,738 -0.29(-3.09%)
Sep 06, 2007 8.936 9.238 8.936 9.238 24,555 +0.31(+3.52%)
Sep 05, 2007 9.244 9.354 8.808 8.924 54,272 -0.26(-2.84%)
Sep 04, 2007 8.704 9.192 8.692 9.184 102,135 +0.46(+5.26%)
Aug 31, 2007 9.250 9.378 8.725 8.725 176,231 -0.51(-5.55%)
Aug 30, 2007 9.134 9.407 8.655 9.238 42,589 -0.02(-0.18%)
Aug 29, 2007 8.919 9.254 8.878 9.254 39,556 +0.41(+4.58%)
Aug 28, 2007 9.523 9.527 8.845 8.849 61,210 -0.74(-7.68%)
Aug 27, 2007 9.465 9.697 9.250 9.585 94,336 +0.11(+1.13%)
Aug 24, 2007 9.155 9.498 9.043 9.478 48,755 +0.22(+2.32%)
Aug 23, 2007 9.850 9.850 9.143 9.263 75,831 -0.52(-5.33%)
Aug 22, 2007 9.920 9.920 9.560 9.784 54,180 -0.09(-0.92%)
Aug 21, 2007 9.486 9.924 9.469 9.875 59,517 +0.43(+4.55%)
Aug 20, 2007 9.953 9.953 9.283 9.445 283,305 -0.48(-4.87%)
Aug 17, 2007 9.705 10.21 9.606 9.928 194,204 +0.60(+6.47%)
Aug 16, 2007 8.328 9.387 8.328 9.325 217,623 +1.09(+13.20%)
Aug 15, 2007 8.175 8.874 8.175 8.237 113,470 -0.03(-0.40%)
Aug 14, 2007 8.837 8.874 8.270 8.270 34,519 -0.50(-5.66%)
Aug 13, 2007 9.052 9.052 8.713 8.766 56,475 -0.24(-2.71%)
Aug 10, 2007 8.295 9.097 8.084 9.010 132,870 +0.56(+6.60%)
Aug 09, 2007 8.320 8.766 8.274 8.452 247,310 +0.05(+0.59%)
Aug 08, 2007 8.130 8.502 8.130 8.402 177,754 +0.33(+4.05%)
Aug 07, 2007 7.989 8.266 7.989 8.076 101,770 -0.01(-0.10%)
Aug 06, 2007 8.229 8.233 8.030 8.084 118,812 -0.12(-1.46%)
Aug 03, 2007 8.130 8.249 8.095 8.204 88,010 +0.02(+0.20%)
Aug 02, 2007 8.084 8.269 8.043 8.187 46,393 +0.06(+0.71%)
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.