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 (%)
Mar 31, 2005 7.831 7.843 7.723 7.816 37,966 -0.06(-0.76%)
Mar 30, 2005 7.648 7.891 7.603 7.876 64,740 +0.28(+3.70%)
Mar 29, 2005 7.505 7.648 7.505 7.595 41,760 +0.01(+0.20%)
Mar 28, 2005 7.449 7.582 7.449 7.580 81,676 +0.11(+1.51%)
Mar 24, 2005 7.464 7.595 7.404 7.468 226,569 -0.01(-0.15%)
Mar 23, 2005 7.576 7.599 7.449 7.479 71,995 -0.02(-0.30%)
Mar 22, 2005 7.723 7.756 7.475 7.501 57,462 -0.15(-1.91%)
Mar 21, 2005 7.715 7.794 7.595 7.648 80,146 -0.15(-1.97%)
Mar 18, 2005 8.071 8.071 7.655 7.801 131,193 -0.12(-1.47%)
Mar 17, 2005 7.764 7.974 7.726 7.918 37,708 +0.05(+0.62%)
Mar 16, 2005 7.764 7.869 7.764 7.869 21,804 -0.01(-0.14%)
Mar 15, 2005 8.083 8.083 7.794 7.880 72,638 -0.17(-2.14%)
Mar 14, 2005 8.049 8.109 7.940 8.053 49,327 +0.10(+1.27%)
Mar 11, 2005 8.000 8.146 7.910 7.951 49,180 -0.03(-0.33%)
Mar 10, 2005 7.764 7.985 7.764 7.978 47,805 +0.17(+2.21%)
Mar 09, 2005 7.876 7.955 7.726 7.805 47,045 -0.18(-2.30%)
Mar 08, 2005 7.895 7.993 7.835 7.989 34,335 +0.04(+0.52%)
Mar 07, 2005 8.120 8.120 7.918 7.948 28,333 -0.13(-1.58%)
Mar 04, 2005 8.143 8.184 7.970 8.075 36,857 +0.12(+1.47%)
Mar 03, 2005 7.966 7.998 7.716 7.959 87,415 +0.10(+1.27%)
Mar 02, 2005 7.858 7.962 7.776 7.858 43,067 -0.04(-0.50%)
Mar 01, 2005 8.001 8.001 7.876 7.898 41,211 -0.03(-0.41%)
Feb 28, 2005 7.976 7.976 7.830 7.930 27,807 -0.07(-0.89%)
Feb 25, 2005 7.830 8.073 7.766 8.001 27,687 +0.23(+2.99%)
Feb 24, 2005 7.726 7.887 7.662 7.769 24,716 +0.03(+0.37%)
Feb 23, 2005 7.814 7.894 7.719 7.741 51,332 -0.01(-0.14%)
Feb 22, 2005 7.769 7.876 7.751 7.751 42,877 -0.04(-0.55%)
Feb 18, 2005 7.901 7.948 7.773 7.794 37,233 +0.02(+0.28%)
Feb 17, 2005 7.848 8.001 7.769 7.773 83,817 -0.06(-0.71%)
Feb 16, 2005 7.844 7.916 7.816 7.828 34,753 +0.05(+0.62%)
Feb 15, 2005 7.930 7.934 7.769 7.780 285,562 -0.15(-1.89%)
Feb 14, 2005 8.023 8.026 7.758 7.930 43,165 +0.00(+0.00%)
Feb 11, 2005 7.830 8.016 7.808 7.930 143,735 +0.15(+1.88%)
Feb 10, 2005 7.651 7.833 7.648 7.783 64,822 +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 10,696 +0.02(+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 44,243 -0.11(-1.44%)
Feb 02, 2005 7.783 8.048 7.741 7.912 73,784 +0.16(+2.07%)
Feb 01, 2005 7.669 7.783 7.669 7.751 245,904 -0.01(-0.18%)
Jan 31, 2005 7.687 7.766 7.676 7.766 21,881 +0.08(+1.02%)
Jan 28, 2005 7.866 7.866 7.683 7.687 40,181 -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 26,970 -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 8.084 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 15,220 +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 19,201 +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 37,863 -0.06(-0.77%)
Jan 07, 2005 8.119 8.476 8.119 8.316 29,394 +0.09(+1.09%)
Jan 06, 2005 8.141 8.269 8.130 8.226 25,148 +0.09(+1.05%)
Jan 05, 2005 8.109 8.284 8.087 8.141 108,492 -0.05(-0.57%)
Jan 04, 2005 8.198 8.216 8.091 8.187 63,355 +0.09(+1.15%)
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.