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, 2010 8.900 8.951 8.778 8.806 107,035 -0.00(-0.05%)
Oct 28, 2010 8.942 8.942 8.783 8.811 31,371 -0.04(-0.42%)
Oct 27, 2010 8.923 9.045 8.764 8.848 72,053 -0.14(-1.51%)
Oct 25, 2010 9.068 9.068 8.797 8.984 61,602 -0.02(-0.26%)
Oct 22, 2010 8.970 9.045 8.904 9.007 38,057 +0.11(+1.21%)
Oct 21, 2010 9.092 9.176 8.736 8.900 83,000 -0.13(-1.40%)
Oct 20, 2010 8.984 9.115 8.858 9.026 44,230 +0.11(+1.26%)
Oct 19, 2010 8.853 9.138 8.830 8.914 75,238 -0.07(-0.83%)
Oct 18, 2010 8.933 8.989 8.876 8.989 28,355 +0.10(+1.16%)
Oct 15, 2010 8.937 8.975 8.816 8.886 96,248 +0.06(+0.69%)
Oct 14, 2010 8.862 8.886 8.727 8.825 41,122 -0.02(-0.26%)
Oct 13, 2010 8.783 8.890 8.684 8.848 103,792 +0.02(+0.21%)
Oct 12, 2010 8.764 8.858 8.642 8.830 36,555 +0.02(+0.19%)
Oct 11, 2010 8.778 8.848 8.727 8.813 18,429 -0.07(-0.82%)
Oct 08, 2010 8.797 8.951 8.595 8.886 87,349 +0.12(+1.33%)
Oct 07, 2010 8.895 8.895 8.661 8.769 62,155 -0.08(-0.90%)
Oct 06, 2010 8.867 8.881 8.778 8.848 58,605 -0.01(-0.16%)
Oct 05, 2010 8.825 8.890 8.713 8.862 115,455 +0.15(+1.66%)
Oct 04, 2010 8.759 8.848 8.610 8.717 66,130 -0.09(-1.06%)
Oct 01, 2010 8.895 8.895 8.642 8.811 53,147 -0.03(-0.37%)
Sep 30, 2010 8.890 8.895 8.773 8.844 67,538 +0.00(+0.00%)
Sep 29, 2010 8.820 8.890 8.787 8.844 91,649 -0.03(-0.32%)
Sep 28, 2010 8.741 8.895 8.624 8.872 109,886 +0.18(+2.05%)
Sep 27, 2010 8.867 8.867 8.680 8.694 20,300 -0.16(-1.80%)
Sep 24, 2010 8.750 8.853 8.708 8.853 99,366 +0.22(+2.55%)
Sep 23, 2010 8.661 8.811 8.619 8.633 69,979 -0.05(-0.54%)
Sep 22, 2010 8.792 8.867 8.675 8.680 130,022 -0.12(-1.33%)
Sep 21, 2010 8.970 9.049 8.797 8.797 64,223 -0.21(-2.29%)
Sep 20, 2010 8.642 9.007 8.600 9.003 120,929 +0.38(+4.45%)
Sep 17, 2010 8.652 8.764 8.600 8.619 103,166 -0.00(-0.05%)
Sep 15, 2010 8.628 8.675 8.572 8.624 108,188 -0.06(-0.65%)
Sep 14, 2010 8.727 8.741 8.656 8.680 57,024 -0.09(-1.07%)
Sep 13, 2010 8.773 8.816 8.605 8.773 157,203 +0.10(+1.13%)
Sep 10, 2010 8.755 8.801 8.628 8.675 78,643 -0.02(-0.22%)
Sep 09, 2010 8.844 8.844 8.614 8.694 43,431 -0.01(-0.11%)
Sep 08, 2010 8.703 8.844 8.656 8.703 67,824 +0.03(+0.32%)
Sep 07, 2010 8.722 8.741 8.647 8.675 80,003 -0.07(-0.75%)
Sep 03, 2010 8.759 8.759 8.539 8.741 90,267 +0.06(+0.70%)
Sep 02, 2010 8.717 8.717 8.614 8.680 61,219 -0.01(-0.11%)
Sep 01, 2010 8.614 8.745 8.553 8.689 108,124 +0.22(+2.65%)
Aug 31, 2010 8.450 8.535 8.429 8.464 92,668 -0.01(-0.17%)
Aug 30, 2010 8.684 8.684 8.464 8.478 81,394 -0.25(-2.90%)
Aug 27, 2010 8.605 8.778 8.488 8.731 199,310 +0.24(+2.87%)
Aug 26, 2010 8.680 8.750 8.478 8.488 68,499 -0.15(-1.73%)
Aug 25, 2010 8.394 8.647 8.394 8.638 129,178 +0.16(+1.93%)
Aug 24, 2010 8.343 8.610 8.343 8.474 107,639 +0.13(+1.51%)
Aug 23, 2010 8.352 8.593 8.324 8.347 112,094 +0.06(+0.78%)
Aug 20, 2010 8.357 8.394 8.245 8.282 234,028 -0.10(-1.22%)
Aug 19, 2010 8.547 8.561 8.384 8.384 99,867 -0.21(-2.43%)
Aug 18, 2010 8.626 8.672 8.565 8.593 95,785 -0.04(-0.43%)
Aug 17, 2010 8.528 8.677 8.500 8.630 64,464 +0.13(+1.53%)
Aug 16, 2010 8.375 8.538 8.375 8.500 54,866 +0.07(+0.83%)
Aug 13, 2010 8.422 8.635 8.389 8.431 133,043 -0.03(-0.38%)
Aug 12, 2010 8.357 8.538 8.357 8.463 74,948 +0.06(+0.66%)
Aug 11, 2010 8.649 8.716 8.398 8.408 166,253 -0.38(-4.28%)
Aug 10, 2010 8.779 8.869 8.765 8.783 74,938 -0.09(-1.04%)
Aug 09, 2010 8.853 8.918 8.783 8.876 84,626 +0.03(+0.31%)
Aug 06, 2010 8.709 8.853 8.649 8.848 106,147 +0.04(+0.42%)
Aug 05, 2010 8.816 8.946 8.765 8.811 61,139 -0.06(-0.73%)
Aug 04, 2010 8.811 8.941 8.788 8.876 30,409 +0.08(+0.95%)
Aug 03, 2010 8.793 8.899 8.765 8.793 36,466 -0.06(-0.63%)
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.