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 (%)
Feb 28, 2005 7.976 7.976 7.830 7.930 27,808 -0.07(-0.89%)
Feb 25, 2005 7.830 8.073 7.765 8.001 27,687 +0.23(+2.99%)
Feb 24, 2005 7.726 7.887 7.662 7.769 24,717 +0.03(+0.37%)
Feb 23, 2005 7.814 7.894 7.719 7.740 51,332 -0.01(-0.14%)
Feb 22, 2005 7.769 7.875 7.751 7.751 42,878 -0.04(-0.55%)
Feb 18, 2005 7.901 7.948 7.773 7.794 37,234 +0.02(+0.28%)
Feb 17, 2005 7.848 8.001 7.769 7.773 83,819 -0.06(-0.71%)
Feb 16, 2005 7.844 7.915 7.815 7.828 34,753 +0.05(+0.62%)
Feb 15, 2005 7.930 7.933 7.769 7.780 285,567 -0.15(-1.89%)
Feb 14, 2005 8.023 8.026 7.758 7.930 43,166 +0.00(+0.00%)
Feb 11, 2005 7.830 8.016 7.808 7.930 143,738 +0.15(+1.88%)
Feb 10, 2005 7.651 7.833 7.648 7.783 64,824 +0.14(+1.77%)
Feb 09, 2005 7.991 7.991 7.630 7.648 29,014 -0.20(-2.50%)
Feb 08, 2005 7.919 7.919 7.833 7.844 10,697 +0.03(+0.32%)
Feb 07, 2005 7.802 7.898 7.780 7.819 5,386 -0.04(-0.50%)
Feb 04, 2005 7.712 7.858 7.694 7.858 22,516 +0.06(+0.78%)
Feb 03, 2005 7.858 8.055 7.687 7.798 44,244 -0.11(-1.44%)
Feb 02, 2005 7.783 8.048 7.740 7.912 73,785 +0.16(+2.07%)
Feb 01, 2005 7.669 7.783 7.669 7.751 245,908 -0.01(-0.18%)
Jan 31, 2005 7.687 7.765 7.676 7.765 21,881 +0.08(+1.02%)
Jan 28, 2005 7.865 7.865 7.683 7.687 40,182 -0.26(-3.24%)
Jan 27, 2005 8.112 8.287 7.944 7.944 28,177 -0.13(-1.64%)
Jan 26, 2005 8.005 8.076 7.862 8.076 8,115 +0.21(+2.73%)
Jan 25, 2005 8.019 8.019 7.862 7.862 26,971 -0.14(-1.74%)
Jan 24, 2005 8.012 8.012 7.862 8.001 10,075 +0.14(+1.77%)
Jan 21, 2005 8.048 8.187 7.855 7.862 37,015 -0.20(-2.52%)
Jan 20, 2005 8.083 8.266 8.041 8.066 25,534 -0.21(-2.59%)
Jan 19, 2005 8.269 8.412 8.180 8.280 41,346 +0.04(+0.48%)
Jan 18, 2005 8.298 8.298 8.191 8.241 15,221 +0.07(+0.87%)
Jan 14, 2005 8.251 8.291 8.148 8.169 7,894 -0.01(-0.09%)
Jan 13, 2005 8.073 8.233 8.073 8.176 35,537 -0.09(-1.12%)
Jan 12, 2005 8.216 8.305 8.173 8.269 19,202 +0.05(+0.65%)
Jan 11, 2005 8.201 8.241 8.119 8.216 22,466 -0.04(-0.43%)
Jan 10, 2005 8.237 8.348 8.176 8.251 37,864 -0.06(-0.77%)
Jan 07, 2005 8.119 8.476 8.119 8.316 29,395 +0.09(+1.09%)
Jan 06, 2005 8.141 8.269 8.130 8.226 25,148 +0.09(+1.05%)
Jan 05, 2005 8.108 8.283 8.087 8.141 108,494 -0.05(-0.57%)
Jan 04, 2005 8.198 8.216 8.091 8.187 63,357 +0.09(+1.15%)
Jan 03, 2005 8.144 8.198 8.091 8.094 55,291 -0.07(-0.87%)
Dec 31, 2004 8.269 8.330 8.148 8.166 21,276 -0.14(-1.68%)
Dec 30, 2004 8.233 8.362 8.233 8.305 20,716 -0.02(-0.21%)
Dec 29, 2004 8.323 8.419 8.319 8.323 11,758 -0.07(-0.85%)
Dec 28, 2004 8.358 8.419 8.280 8.394 102,464 +0.00(+0.04%)
Dec 27, 2004 8.462 8.462 8.305 8.391 9,798 -0.02(-0.25%)
Dec 23, 2004 8.376 8.430 8.376 8.412 13,997 +0.01(+0.13%)
Dec 22, 2004 8.591 8.591 8.280 8.401 19,597 -0.08(-0.97%)
Dec 21, 2004 8.526 8.626 8.391 8.483 60,470 +0.16(+1.93%)
Dec 20, 2004 8.305 8.591 8.305 8.323 25,196 -0.11(-1.27%)
Dec 17, 2004 8.483 8.569 8.380 8.430 65,510 -0.08(-0.88%)
Dec 16, 2004 8.819 8.819 8.501 8.505 14,277 -0.20(-2.30%)
Dec 15, 2004 8.487 8.841 8.487 8.705 19,876 -0.09(-1.06%)
Dec 14, 2004 8.805 8.823 8.655 8.798 20,716 +0.04(+0.41%)
Dec 13, 2004 8.716 8.762 8.576 8.762 19,037 +0.15(+1.70%)
Dec 10, 2004 8.537 8.708 8.187 8.616 65,789 +0.01(+0.12%)
Dec 09, 2004 8.323 8.644 8.323 8.605 38,354 +0.16(+1.86%)
Dec 08, 2004 8.226 8.448 8.091 8.448 50,112 +0.34(+4.14%)
Dec 07, 2004 8.573 8.695 8.051 8.112 74,188 -0.48(-5.61%)
Dec 06, 2004 8.783 8.937 8.594 8.594 22,676 -0.35(-3.88%)
Dec 03, 2004 8.862 9.159 8.833 8.941 56,271 -0.18(-1.92%)
Dec 02, 2004 9.098 9.355 9.087 9.116 43,393 -0.23(-2.48%)
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.