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 (%)
Dec 31, 2009 8.649 8.519 8.519 8.519 65,641 -0.19(-2.14%)
Dec 30, 2009 8.575 8.705 8.492 8.705 85,037 +0.11(+1.26%)
Dec 29, 2009 8.657 8.701 8.566 8.597 24,771 -0.06(-0.65%)
Dec 28, 2009 8.631 8.723 8.601 8.653 52,515 +0.03(+0.40%)
Dec 24, 2009 8.697 8.697 8.618 8.618 11,011 -0.02(-0.25%)
Dec 23, 2009 8.657 8.788 8.575 8.640 71,054 -0.00(-0.05%)
Dec 22, 2009 8.718 8.783 8.640 8.644 77,335 -0.04(-0.45%)
Dec 21, 2009 8.792 8.896 8.666 8.684 91,762 -0.08(-0.89%)
Dec 18, 2009 8.762 8.814 8.684 8.762 301,189 +0.08(+0.90%)
Dec 17, 2009 8.710 8.796 8.679 8.684 124,668 -0.06(-0.70%)
Dec 16, 2009 8.848 8.848 8.727 8.744 67,567 -0.00(-0.05%)
Dec 15, 2009 8.875 8.901 8.749 8.749 47,137 -0.13(-1.42%)
Dec 14, 2009 8.857 8.888 8.788 8.875 21,383 +0.05(+0.54%)
Dec 11, 2009 8.944 8.987 8.749 8.827 40,246 +0.05(+0.59%)
Dec 10, 2009 9.040 9.074 8.731 8.775 43,090 -0.20(-2.23%)
Dec 09, 2009 8.796 9.126 8.779 8.974 86,462 +0.17(+1.92%)
Dec 08, 2009 8.870 8.970 8.775 8.805 33,511 -0.15(-1.70%)
Dec 07, 2009 9.022 9.074 8.731 8.957 32,307 -0.04(-0.43%)
Dec 04, 2009 8.710 9.013 8.675 8.996 68,935 +0.40(+4.70%)
Dec 03, 2009 8.888 8.983 8.536 8.592 49,033 -0.23(-2.66%)
Dec 02, 2009 8.688 9.019 8.688 8.827 60,572 +0.13(+1.50%)
Dec 01, 2009 8.957 8.957 8.640 8.697 166,704 -0.20(-2.29%)
Nov 30, 2009 8.892 8.901 8.688 8.901 142,202 -0.05(-0.53%)
Nov 27, 2009 9.126 9.231 8.940 8.948 46,303 -0.33(-3.51%)
Nov 25, 2009 9.413 9.487 9.274 9.274 55,185 -0.19(-2.02%)
Nov 24, 2009 9.526 9.526 9.374 9.465 42,906 -0.08(-0.86%)
Nov 23, 2009 9.261 9.587 9.122 9.548 218,577 +0.36(+3.87%)
Nov 20, 2009 8.757 9.253 8.757 9.191 253,749 +0.40(+4.49%)
Nov 19, 2009 8.783 8.840 8.684 8.796 79,532 -0.02(-0.25%)
Nov 18, 2009 8.822 8.879 8.775 8.818 31,722 +0.03(+0.30%)
Nov 17, 2009 9.000 9.048 8.714 8.792 86,481 -0.23(-2.55%)
Nov 16, 2009 8.875 9.132 8.875 9.022 76,895 +0.25(+2.87%)
Nov 13, 2009 8.818 8.818 8.684 8.770 99,252 +0.14(+1.66%)
Nov 12, 2009 8.931 9.000 8.614 8.627 111,869 -0.31(-3.50%)
Nov 11, 2009 8.753 9.170 8.731 8.940 140,459 +0.31(+3.62%)
Nov 10, 2009 8.744 8.805 8.592 8.627 86,460 -0.21(-2.36%)
Nov 09, 2009 8.879 8.905 8.766 8.835 60,602 +0.07(+0.74%)
Nov 06, 2009 8.840 8.870 8.727 8.770 53,572 -0.13(-1.51%)
Nov 05, 2009 8.892 8.905 8.814 8.905 69,607 +0.07(+0.84%)
Nov 04, 2009 9.191 9.287 8.788 8.831 107,997 -0.33(-3.65%)
Nov 03, 2009 9.096 9.291 8.996 9.165 129,332 +0.14(+1.59%)
Nov 02, 2009 9.061 9.231 8.966 9.022 114,637 -0.00(-0.05%)
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%)
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.