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

Southside Bancshares (NQ: SBSI )

26.61 -0.65 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM 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 31, 2008 9.217 9.717 8.814 9.717 107,538 +0.54(+5.86%)
Dec 30, 2008 8.981 9.183 8.719 9.180 79,693 +0.30(+3.35%)
Dec 29, 2008 8.911 9.043 8.779 8.882 48,233 -0.04(-0.42%)
Dec 26, 2008 8.886 9.014 8.613 8.919 16,688 +0.05(+0.56%)
Dec 24, 2008 8.874 8.890 8.518 8.870 33,476 +0.00(+0.00%)
Dec 23, 2008 9.019 9.019 8.552 8.870 36,163 -0.06(-0.69%)
Dec 22, 2008 8.886 9.105 8.444 8.932 75,171 +0.11(+1.22%)
Dec 19, 2008 9.287 9.287 8.820 8.824 197,979 -0.20(-2.20%)
Dec 18, 2008 8.820 9.093 8.746 9.023 89,879 +0.40(+4.65%)
Dec 17, 2008 8.460 8.808 8.431 8.622 128,302 +0.02(+0.24%)
Dec 16, 2008 8.543 8.659 8.295 8.601 128,722 +0.25(+3.02%)
Dec 15, 2008 8.419 8.568 8.039 8.349 75,447 -0.05(-0.64%)
Dec 12, 2008 8.018 8.402 7.881 8.402 151,450 +0.33(+4.10%)
Dec 11, 2008 8.502 8.622 8.022 8.072 76,153 -0.65(-7.49%)
Dec 10, 2008 8.696 8.886 8.498 8.725 39,225 +0.08(+0.96%)
Dec 09, 2008 9.039 9.048 8.349 8.642 93,393 -0.50(-5.43%)
Dec 08, 2008 9.006 9.304 8.254 9.139 132,086 +0.34(+3.90%)
Dec 05, 2008 8.419 9.052 8.179 8.795 94,481 +0.26(+3.10%)
Dec 04, 2008 8.584 9.089 8.291 8.531 67,560 -0.28(-3.19%)
Dec 03, 2008 8.510 9.027 7.997 8.812 82,677 +0.52(+6.28%)
Dec 02, 2008 7.989 8.345 7.861 8.291 76,204 +0.52(+6.65%)
Dec 01, 2008 8.890 8.890 7.753 7.774 139,426 -1.43(-15.51%)
Nov 28, 2008 9.118 9.201 9.002 9.201 25,764 -0.10(-1.11%)
Nov 26, 2008 8.742 9.304 8.456 9.304 132,635 +0.32(+3.54%)
Nov 25, 2008 9.304 9.304 8.436 8.986 334,800 -0.29(-3.16%)
Nov 24, 2008 8.692 9.304 8.460 9.279 166,731 +0.55(+6.35%)
Nov 21, 2008 7.886 8.816 7.381 8.725 233,035 +1.12(+14.80%)
Nov 20, 2008 8.055 8.510 7.464 7.600 180,197 -0.46(-5.74%)
Nov 19, 2008 8.531 8.952 8.063 8.063 128,853 -0.58(-6.74%)
Nov 18, 2008 8.766 8.895 8.274 8.646 117,944 -0.08(-0.90%)
Nov 17, 2008 8.783 8.882 8.518 8.725 64,559 -0.06(-0.71%)
Nov 14, 2008 9.457 9.531 8.721 8.787 119,571 -0.88(-9.11%)
Nov 13, 2008 8.630 9.701 8.287 9.668 165,360 +1.11(+13.00%)
Nov 12, 2008 8.684 9.014 8.477 8.555 83,937 -0.32(-3.63%)
Nov 11, 2008 8.651 9.238 8.502 8.878 113,859 +0.12(+1.32%)
Nov 10, 2008 9.139 9.482 8.725 8.762 68,085 -0.21(-2.31%)
Nov 07, 2008 8.903 9.250 8.708 8.969 81,812 +0.16(+1.78%)
Nov 06, 2008 8.866 9.341 8.795 8.812 84,053 -0.17(-1.89%)
Nov 05, 2008 9.788 9.961 8.890 8.981 154,961 -1.00(-10.02%)
Nov 04, 2008 9.858 10.13 9.684 9.982 107,129 +0.26(+2.68%)
Nov 03, 2008 9.982 10.31 9.635 9.722 147,914 -0.24(-2.41%)
Oct 31, 2008 9.895 10.13 9.688 9.961 191,548 -0.02(-0.17%)
Oct 30, 2008 9.560 9.982 9.072 9.978 97,507 +0.68(+7.34%)
Oct 29, 2008 9.238 9.870 9.097 9.296 113,214 +0.05(+0.49%)
Oct 28, 2008 8.167 9.349 8.105 9.250 160,270 +1.07(+13.09%)
Oct 27, 2008 8.651 8.680 8.179 8.179 49,793 -0.52(-5.99%)
Oct 24, 2008 8.270 9.043 8.105 8.700 89,079 -0.14(-1.64%)
Oct 23, 2008 9.043 9.043 8.229 8.845 155,418 -0.14(-1.61%)
Oct 22, 2008 9.118 9.490 8.915 8.990 73,393 -0.42(-4.48%)
Oct 21, 2008 9.751 9.904 9.118 9.411 54,354 -0.56(-5.64%)
Oct 20, 2008 9.829 10.04 9.469 9.974 98,926 +0.46(+4.87%)
Oct 17, 2008 9.771 9.966 9.329 9.511 162,843 -0.46(-4.64%)
Oct 16, 2008 9.006 10.06 8.787 9.974 215,792 +1.10(+12.45%)
Oct 15, 2008 9.647 9.647 8.084 8.870 258,456 -0.93(-9.49%)
Oct 14, 2008 10.33 10.61 9.391 9.800 190,235 -0.10(-1.04%)
Oct 13, 2008 9.622 9.920 8.816 9.904 253,046 +0.69(+7.54%)
Oct 10, 2008 8.030 9.308 7.861 9.209 186,494 +0.88(+10.63%)
Oct 09, 2008 8.659 8.899 8.270 8.324 223,473 -0.32(-3.73%)
Oct 08, 2008 8.684 9.048 8.489 8.646 108,667 -0.07(-0.76%)
Oct 07, 2008 9.275 9.755 8.684 8.713 112,031 -0.55(-5.90%)
Oct 06, 2008 8.961 9.916 8.510 9.258 179,331 +0.00(+0.00%)
Oct 03, 2008 9.482 10.15 9.105 9.258 83,500 +0.01(+0.09%)
Oct 02, 2008 10.19 10.19 9.093 9.250 144,125 -1.00(-9.73%)
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.