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

Southside Bancshares (NQ: SBSI )

27.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 29, 2005 7.381 7.423 7.116 7.366 46,394 +0.11(+1.45%)
Apr 28, 2005 7.314 7.483 7.257 7.261 20,244 -0.09(-1.22%)
Apr 27, 2005 7.381 7.453 7.314 7.351 64,999 -0.07(-0.96%)
Apr 26, 2005 7.696 7.869 7.423 7.423 38,678 -0.39(-4.99%)
Apr 25, 2005 7.783 7.888 7.678 7.813 42,187 -0.01(-0.10%)
Apr 22, 2005 7.760 7.824 7.546 7.820 56,195 +0.00(+0.00%)
Apr 21, 2005 7.490 7.869 7.434 7.820 75,635 +0.36(+4.88%)
Apr 20, 2005 7.561 7.606 7.333 7.456 62,738 -0.19(-2.50%)
Apr 19, 2005 7.546 7.648 7.483 7.648 56,286 +0.11(+1.49%)
Apr 18, 2005 7.606 7.606 7.464 7.535 23,833 +0.13(+1.72%)
Apr 15, 2005 7.655 7.655 7.408 7.408 30,037 -0.24(-3.19%)
Apr 14, 2005 7.951 7.951 7.539 7.651 59,165 -0.23(-2.86%)
Apr 13, 2005 8.049 8.049 7.749 7.876 28,501 -0.11(-1.36%)
Apr 12, 2005 7.633 8.019 7.576 7.985 70,305 +0.24(+3.05%)
Apr 11, 2005 7.651 7.978 7.546 7.749 29,901 -0.01(-0.17%)
Apr 08, 2005 8.004 8.026 7.704 7.762 27,952 -0.19(-2.34%)
Apr 07, 2005 7.636 7.993 7.636 7.948 36,463 +0.19(+2.42%)
Apr 06, 2005 7.621 7.801 7.621 7.760 32,210 +0.18(+2.43%)
Apr 05, 2005 7.651 7.685 7.524 7.576 21,468 -0.04(-0.54%)
Apr 04, 2005 7.558 7.708 7.558 7.618 27,600 -0.06(-0.73%)
Apr 01, 2005 7.816 7.816 7.520 7.674 83,580 -0.14(-1.82%)
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%)
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.