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 (%)
Mar 31, 2008 9.920 10.00 9.643 9.953 225,254 +0.06(+0.59%)
Mar 28, 2008 10.20 10.20 9.676 9.895 108,038 -0.25(-2.49%)
Mar 27, 2008 9.936 10.34 9.870 10.15 131,511 +0.24(+2.42%)
Mar 26, 2008 9.920 9.986 9.841 9.907 108,759 -0.04(-0.37%)
Mar 25, 2008 9.862 9.957 9.783 9.945 89,489 +0.10(+1.05%)
Mar 24, 2008 9.734 10.06 9.668 9.841 149,557 +0.16(+1.62%)
Mar 21, 2008 9.403 9.717 9.287 9.684 570,949 +0.00(+0.00%)
Mar 20, 2008 9.403 9.717 9.287 9.684 570,949 +0.55(+5.97%)
Mar 19, 2008 9.382 9.382 9.072 9.138 237,929 -0.24(-2.60%)
Mar 18, 2008 8.998 9.411 8.894 9.382 224,137 +0.58(+6.58%)
Mar 17, 2008 8.890 9.085 8.803 8.803 195,414 -0.16(-1.80%)
Mar 14, 2008 9.246 9.246 8.857 8.965 79,958 -0.18(-1.99%)
Mar 13, 2008 9.027 9.167 8.932 9.147 153,581 -0.00(-0.05%)
Mar 12, 2008 9.188 9.283 9.039 9.151 130,084 +0.05(+0.59%)
Mar 11, 2008 8.969 9.122 8.712 9.097 193,194 +0.41(+4.76%)
Mar 10, 2008 8.762 8.803 8.626 8.684 128,343 -0.03(-0.33%)
Mar 07, 2008 8.684 8.890 8.684 8.712 60,299 +0.03(+0.33%)
Mar 06, 2008 8.729 8.824 8.621 8.684 99,995 -0.06(-0.71%)
Mar 05, 2008 8.791 8.857 8.613 8.746 126,882 +0.01(+0.14%)
Mar 04, 2008 8.555 8.741 8.440 8.733 78,826 +0.07(+0.81%)
Mar 03, 2008 8.555 8.684 8.477 8.663 102,800 +0.07(+0.87%)
Feb 29, 2008 8.535 8.684 8.419 8.588 100,984 -0.07(-0.76%)
Feb 28, 2008 8.774 8.865 8.580 8.655 85,697 -0.17(-1.97%)
Feb 27, 2008 8.700 8.870 8.688 8.828 82,810 +0.02(+0.28%)
Feb 26, 2008 8.758 8.890 8.758 8.803 113,027 -0.03(-0.37%)
Feb 25, 2008 8.746 8.886 8.708 8.837 91,085 +0.14(+1.67%)
Feb 22, 2008 8.675 8.779 8.564 8.692 117,699 +0.01(+0.14%)
Feb 21, 2008 8.770 8.828 8.671 8.679 86,664 -0.02(-0.19%)
Feb 20, 2008 8.564 8.787 8.464 8.696 49,654 +0.09(+1.06%)
Feb 19, 2008 8.630 8.791 8.559 8.605 88,082 +0.11(+1.27%)
Feb 18, 2008 8.402 8.630 8.311 8.497 128,311 +0.00(+0.00%)
Feb 15, 2008 8.402 8.630 8.311 8.497 128,311 +0.03(+0.39%)
Feb 14, 2008 8.750 8.857 8.452 8.464 60,186 -0.25(-2.85%)
Feb 13, 2008 8.568 8.816 8.502 8.712 119,545 +0.24(+2.88%)
Feb 12, 2008 8.460 8.551 8.382 8.468 97,854 +0.07(+0.79%)
Feb 11, 2008 8.320 8.460 8.229 8.402 133,583 +0.10(+1.25%)
Feb 08, 2008 8.278 8.411 8.262 8.299 75,151 -0.06(-0.69%)
Feb 07, 2008 8.282 8.448 8.274 8.357 79,646 +0.06(+0.70%)
Feb 06, 2008 8.369 8.448 8.100 8.299 246,918 -0.02(-0.25%)
Feb 05, 2008 8.154 8.477 8.154 8.320 117,649 -0.02(-0.25%)
Feb 04, 2008 8.617 8.617 8.291 8.340 55,194 -0.28(-3.21%)
Feb 01, 2008 8.621 8.940 8.427 8.617 61,027 +0.05(+0.53%)
Jan 31, 2008 8.349 8.655 8.332 8.572 71,562 +0.21(+2.47%)
Jan 30, 2008 8.564 8.671 8.295 8.365 48,336 -0.24(-2.83%)
Jan 29, 2008 8.849 8.849 8.481 8.609 58,964 -0.17(-1.93%)
Jan 28, 2008 8.382 8.779 8.382 8.779 38,619 +0.40(+4.74%)
Jan 25, 2008 8.704 8.721 8.357 8.382 25,518 -0.07(-0.83%)
Jan 24, 2008 8.890 8.890 8.427 8.452 41,620 -0.45(-5.11%)
Jan 23, 2008 8.220 8.907 8.220 8.907 115,400 +0.51(+6.06%)
Jan 22, 2008 7.960 8.675 7.960 8.398 85,678 +0.14(+1.70%)
Jan 21, 2008 8.427 8.870 8.092 8.258 100,631 +0.00(+0.00%)
Jan 18, 2008 8.427 8.870 8.092 8.258 100,631 -0.36(-4.22%)
Jan 17, 2008 8.795 8.890 8.435 8.621 78,381 -0.16(-1.79%)
Jan 16, 2008 8.502 8.882 8.047 8.779 101,286 +0.27(+3.21%)
Jan 15, 2008 8.191 8.535 8.125 8.506 28,253 +0.03(+0.34%)
Jan 14, 2008 8.278 8.526 8.162 8.477 32,282 +0.30(+3.69%)
Jan 11, 2008 8.572 8.621 8.171 8.175 94,381 -0.45(-5.18%)
Jan 10, 2008 8.134 8.795 8.018 8.621 105,675 +0.38(+4.56%)
Jan 09, 2008 7.836 8.262 7.716 8.245 176,788 +0.41(+5.17%)
Jan 08, 2008 8.055 8.229 7.840 7.840 69,530 -0.19(-2.42%)
Jan 07, 2008 7.906 8.477 7.704 8.034 131,402 +0.18(+2.32%)
Jan 04, 2008 8.088 8.287 7.774 7.852 109,385 -0.36(-4.33%)
Jan 03, 2008 8.245 8.328 8.208 8.208 82,089 -0.00(-0.05%)
Jan 02, 2008 8.378 8.398 8.105 8.212 56,739 -0.25(-2.93%)
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.