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

Southside Bancshares (NQ: SBSI )

27.05 -0.21 (-0.79%)
Streaming Delayed Price Updated: 11:00 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 (%)
Dec 30, 2005 7.576 7.711 7.576 7.576 67,805 -0.04(-0.54%)
Dec 29, 2005 7.572 7.764 7.524 7.617 41,844 +0.05(+0.64%)
Dec 28, 2005 7.591 7.591 7.501 7.569 17,863 +0.07(+0.90%)
Dec 27, 2005 7.647 7.722 7.501 7.501 25,062 -0.19(-2.49%)
Dec 23, 2005 7.610 7.741 7.602 7.692 24,340 +0.04(+0.49%)
Dec 22, 2005 7.632 7.685 7.539 7.655 17,967 +0.11(+1.39%)
Dec 21, 2005 7.711 7.711 7.550 7.550 29,350 -0.11(-1.37%)
Dec 20, 2005 7.482 7.752 7.482 7.655 27,230 +0.15(+2.05%)
Dec 19, 2005 7.569 7.610 7.501 7.501 72,647 -0.15(-1.96%)
Dec 16, 2005 7.662 7.794 7.576 7.651 149,521 -0.05(-0.63%)
Dec 15, 2005 7.662 7.767 7.614 7.700 43,689 +0.05(+0.64%)
Dec 14, 2005 7.666 7.692 7.515 7.651 20,799 +0.04(+0.49%)
Dec 13, 2005 7.591 7.647 7.501 7.614 24,369 +0.04(+0.49%)
Dec 12, 2005 7.625 7.659 7.501 7.576 9,795 +0.03(+0.40%)
Dec 09, 2005 7.497 7.644 7.497 7.546 45,142 -0.01(-0.20%)
Dec 08, 2005 7.557 7.707 7.464 7.561 29,859 -0.10(-1.32%)
Dec 07, 2005 7.812 7.812 7.516 7.662 76,844 -0.21(-2.62%)
Dec 06, 2005 7.865 7.914 7.839 7.869 18,893 +0.05(+0.62%)
Dec 05, 2005 7.880 7.895 7.820 7.820 32,381 -0.06(-0.76%)
Dec 02, 2005 7.790 7.970 7.790 7.880 25,996 +0.09(+1.20%)
Dec 01, 2005 7.550 7.880 7.550 7.786 28,289 +0.28(+3.75%)
Nov 30, 2005 7.501 7.629 7.501 7.505 63,350 -0.06(-0.74%)
Nov 29, 2005 7.512 7.756 7.501 7.561 16,853 +0.01(+0.20%)
Nov 28, 2005 7.501 7.640 7.501 7.546 31,723 +0.05(+0.60%)
Nov 25, 2005 7.520 7.539 7.501 7.501 13,240 -0.07(-0.89%)
Nov 23, 2005 7.557 7.608 7.516 7.569 52,109 +0.00(+0.05%)
Nov 22, 2005 7.550 7.595 7.501 7.565 5,332 -0.02(-0.25%)
Nov 21, 2005 7.576 7.584 7.505 7.584 13,051 +0.02(+0.30%)
Nov 18, 2005 7.659 7.659 7.520 7.561 16,394 -0.03(-0.35%)
Nov 17, 2005 7.531 7.689 7.521 7.587 18,410 +0.09(+1.15%)
Nov 16, 2005 7.554 7.554 7.481 7.501 92,657 -0.05(-0.65%)
Nov 15, 2005 7.449 7.651 7.449 7.550 34,701 +0.05(+0.65%)
Nov 14, 2005 7.531 7.550 7.501 7.501 8,798 -0.09(-1.23%)
Nov 11, 2005 7.430 7.595 7.430 7.595 64,443 +0.08(+1.00%)
Nov 10, 2005 7.501 7.548 7.306 7.520 35,074 +0.06(+0.86%)
Nov 09, 2005 7.374 7.501 7.299 7.456 27,379 +0.06(+0.76%)
Nov 08, 2005 7.291 7.452 7.235 7.400 7,116 +0.03(+0.36%)
Nov 07, 2005 7.362 7.415 7.272 7.374 23,377 -0.04(-0.51%)
Nov 04, 2005 7.467 7.467 7.355 7.411 14,421 -0.01(-0.15%)
Nov 03, 2005 7.467 7.467 7.344 7.422 14,464 +0.05(+0.66%)
Nov 02, 2005 7.283 7.482 7.246 7.374 20,964 +0.04(+0.51%)
Nov 01, 2005 7.254 7.437 7.254 7.336 18,381 -0.00(-0.05%)
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%)
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.