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

Southside Bancshares (NQ: SBSI )

27.11 -0.15 (-0.55%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 23, 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 30, 2009 8.905 9.291 8.905 9.027 170,099 +0.12(+1.37%)
Oct 29, 2009 8.948 9.118 8.818 8.905 170,788 -0.07(-0.73%)
Oct 28, 2009 9.122 9.270 8.957 8.970 120,552 -0.16(-1.81%)
Oct 27, 2009 9.270 9.378 9.122 9.135 49,443 -0.09(-0.99%)
Oct 26, 2009 9.391 9.482 9.118 9.226 73,180 -0.14(-1.48%)
Oct 23, 2009 9.378 9.569 9.335 9.365 76,399 -0.16(-1.69%)
Oct 22, 2009 9.322 9.600 9.322 9.526 159,152 +0.16(+1.72%)
Oct 21, 2009 9.773 9.795 9.326 9.365 170,431 -0.40(-4.13%)
Oct 20, 2009 9.543 9.791 9.510 9.769 200,435 -0.06(-0.62%)
Oct 19, 2009 9.886 9.886 9.695 9.830 19,303 -0.01(-0.13%)
Oct 16, 2009 9.799 9.891 9.652 9.843 57,914 -0.07(-0.70%)
Oct 15, 2009 9.773 9.912 9.743 9.912 70,423 +0.06(+0.62%)
Oct 14, 2009 9.891 9.899 9.769 9.851 75,708 +0.03(+0.35%)
Oct 13, 2009 9.734 9.904 9.356 9.817 111,146 +0.24(+2.49%)
Oct 12, 2009 9.791 9.834 9.569 9.578 50,806 -0.26(-2.65%)
Oct 09, 2009 9.448 9.860 9.356 9.838 91,942 +0.36(+3.75%)
Oct 08, 2009 9.686 9.843 9.422 9.482 172,347 -0.16(-1.62%)
Oct 07, 2009 9.704 9.704 9.543 9.639 56,458 +0.00(+0.05%)
Oct 06, 2009 9.695 9.804 9.552 9.634 46,352 +0.03(+0.36%)
Oct 05, 2009 9.673 9.847 9.495 9.600 71,816 -0.05(-0.50%)
Oct 02, 2009 9.556 9.721 9.456 9.647 86,911 -0.00(-0.04%)
Oct 01, 2009 9.778 9.860 9.630 9.652 65,252 -0.13(-1.29%)
Sep 30, 2009 9.891 10.06 9.686 9.778 98,333 -0.15(-1.53%)
Sep 29, 2009 10.16 10.16 9.904 9.930 31,627 -0.19(-1.89%)
Sep 28, 2009 10.10 10.38 10.04 10.12 103,382 +0.03(+0.26%)
Sep 25, 2009 9.886 10.09 9.838 10.09 74,958 +0.08(+0.82%)
Sep 24, 2009 10.34 10.42 9.947 10.01 73,845 -0.33(-3.23%)
Sep 23, 2009 10.03 10.41 10.03 10.35 104,310 +0.03(+0.34%)
Sep 22, 2009 10.19 10.42 9.877 10.31 54,259 +0.18(+1.76%)
Sep 21, 2009 10.24 10.29 9.986 10.13 52,796 -0.25(-2.38%)
Sep 18, 2009 10.05 10.39 9.894 10.38 196,639 +0.38(+3.78%)
Sep 17, 2009 10.20 10.25 9.934 10.00 134,413 -0.19(-1.87%)
Sep 16, 2009 9.717 10.20 9.639 10.19 168,542 +0.46(+4.68%)
Sep 15, 2009 9.409 9.786 9.335 9.739 56,428 +0.31(+3.27%)
Sep 14, 2009 9.409 9.526 9.335 9.430 51,575 -0.03(-0.37%)
Sep 11, 2009 9.756 9.756 9.439 9.465 33,341 -0.25(-2.55%)
Sep 10, 2009 9.665 9.726 9.508 9.713 52,230 +0.07(+0.68%)
Sep 09, 2009 9.552 9.834 9.517 9.647 71,038 +0.11(+1.18%)
Sep 08, 2009 9.600 9.656 9.448 9.534 71,270 +0.06(+0.60%)
Sep 04, 2009 9.435 9.578 9.252 9.478 153,688 -0.03(-0.27%)
Sep 03, 2009 9.356 9.591 9.248 9.504 77,378 +0.26(+2.77%)
Sep 02, 2009 9.383 9.383 9.148 9.248 348,170 -0.02(-0.19%)
Sep 01, 2009 9.222 9.626 9.126 9.265 214,021 -0.12(-1.30%)
Aug 31, 2009 9.530 9.652 9.278 9.387 156,782 -0.27(-2.79%)
Aug 28, 2009 9.938 9.938 9.491 9.656 105,072 -0.22(-2.20%)
Aug 27, 2009 10.05 10.05 9.665 9.873 70,365 -0.23(-2.28%)
Aug 26, 2009 9.982 10.10 9.912 10.10 70,540 +0.06(+0.61%)
Aug 25, 2009 10.02 10.18 9.791 10.04 120,640 +0.06(+0.57%)
Aug 24, 2009 10.32 10.32 9.743 9.986 89,445 -0.28(-2.75%)
Aug 21, 2009 10.13 10.57 10.03 10.27 132,322 +0.28(+2.83%)
Aug 20, 2009 9.669 9.986 9.669 9.986 112,931 +0.30(+3.09%)
Aug 19, 2009 9.578 9.780 9.552 9.686 98,725 +0.02(+0.22%)
Aug 18, 2009 9.864 9.877 9.574 9.665 151,300 -0.17(-1.72%)
Aug 17, 2009 9.925 10.12 9.791 9.834 73,182 -0.22(-2.20%)
Aug 14, 2009 10.53 10.53 9.877 10.06 156,848 -0.47(-4.50%)
Aug 13, 2009 10.69 10.72 10.42 10.53 68,354 -0.04(-0.41%)
Aug 12, 2009 10.77 10.89 10.54 10.57 106,426 -0.22(-2.05%)
Aug 11, 2009 11.13 11.14 10.46 10.79 189,199 -0.37(-3.31%)
Aug 10, 2009 10.96 11.18 10.92 11.16 135,898 +0.09(+0.82%)
Aug 07, 2009 10.81 11.15 10.72 11.07 361,141 +0.22(+2.00%)
Aug 06, 2009 10.82 10.87 10.64 10.85 202,289 +0.06(+0.56%)
Aug 05, 2009 10.62 10.80 10.31 10.79 251,898 +0.16(+1.55%)
Aug 04, 2009 10.02 10.64 9.960 10.63 172,460 +0.56(+5.56%)
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.