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 (%)
Apr 30, 2008 9.829 10.18 9.829 9.978 237,209 +0.00(+0.04%)
Apr 29, 2008 10.22 10.22 9.837 9.974 115,743 -0.24(-2.31%)
Apr 28, 2008 10.10 10.33 10.08 10.21 60,816 +0.08(+0.77%)
Apr 25, 2008 9.957 10.23 9.788 10.13 138,913 +0.21(+2.08%)
Apr 24, 2008 9.949 10.02 9.668 9.924 189,227 -0.00(-0.04%)
Apr 23, 2008 9.904 10.08 9.796 9.928 154,724 +0.07(+0.71%)
Apr 22, 2008 9.817 9.924 9.618 9.858 105,606 -0.02(-0.25%)
Apr 21, 2008 10.07 10.16 9.821 9.883 162,640 -0.25(-2.45%)
Apr 18, 2008 9.928 10.30 9.920 10.13 197,343 +0.41(+4.17%)
Apr 17, 2008 9.759 9.821 9.449 9.726 107,722 +0.08(+0.86%)
Apr 16, 2008 9.341 9.813 9.254 9.643 160,415 +0.48(+5.28%)
Apr 15, 2008 9.411 9.511 9.024 9.159 396,661 -0.21(-2.21%)
Apr 14, 2008 9.531 9.846 9.333 9.366 135,840 -0.17(-1.82%)
Apr 11, 2008 9.544 9.742 9.527 9.540 77,628 -0.28(-2.86%)
Apr 10, 2008 9.937 10.02 9.763 9.821 74,433 -0.14(-1.37%)
Apr 09, 2008 10.41 10.41 9.887 9.957 108,853 -0.44(-4.22%)
Apr 08, 2008 10.10 10.43 9.672 10.40 121,359 +0.04(+0.40%)
Apr 07, 2008 10.54 10.75 10.15 10.35 184,641 -0.11(-1.03%)
Apr 04, 2008 10.54 10.69 10.31 10.46 334,597 +0.14(+1.32%)
Apr 03, 2008 10.13 10.34 10.13 10.33 111,601 +0.13(+1.30%)
Apr 02, 2008 10.31 10.33 10.09 10.19 66,743 -0.14(-1.32%)
Apr 01, 2008 10.14 10.33 9.982 10.33 105,035 +0.38(+3.78%)
Mar 31, 2008 9.920 10.00 9.643 9.953 225,250 +0.06(+0.59%)
Mar 28, 2008 10.20 10.20 9.676 9.895 108,036 -0.25(-2.49%)
Mar 27, 2008 9.937 10.34 9.870 10.15 131,508 +0.24(+2.42%)
Mar 26, 2008 9.920 9.986 9.841 9.908 108,757 -0.04(-0.37%)
Mar 25, 2008 9.862 9.957 9.784 9.945 89,487 +0.10(+1.05%)
Mar 24, 2008 9.734 10.06 9.668 9.841 149,554 +0.16(+1.62%)
Mar 21, 2008 9.403 9.717 9.287 9.684 570,938 +0.00(+0.00%)
Mar 20, 2008 9.403 9.717 9.287 9.684 570,938 +0.55(+5.97%)
Mar 19, 2008 9.383 9.383 9.072 9.139 237,925 -0.24(-2.60%)
Mar 18, 2008 8.998 9.411 8.895 9.383 224,133 +0.58(+6.58%)
Mar 17, 2008 8.890 9.085 8.804 8.804 195,410 -0.16(-1.80%)
Mar 14, 2008 9.246 9.246 8.857 8.965 79,957 -0.18(-1.99%)
Mar 13, 2008 9.027 9.167 8.932 9.147 153,578 -0.00(-0.05%)
Mar 12, 2008 9.188 9.283 9.039 9.151 130,082 +0.05(+0.59%)
Mar 11, 2008 8.969 9.122 8.713 9.097 193,190 +0.41(+4.76%)
Mar 10, 2008 8.762 8.804 8.626 8.684 128,340 -0.03(-0.33%)
Mar 07, 2008 8.684 8.890 8.684 8.713 60,298 +0.03(+0.33%)
Mar 06, 2008 8.729 8.824 8.622 8.684 99,993 -0.06(-0.71%)
Mar 05, 2008 8.791 8.857 8.613 8.746 126,880 +0.01(+0.14%)
Mar 04, 2008 8.555 8.742 8.440 8.733 78,825 +0.07(+0.81%)
Mar 03, 2008 8.555 8.684 8.477 8.663 102,798 +0.07(+0.87%)
Feb 29, 2008 8.535 8.684 8.419 8.589 100,982 -0.07(-0.76%)
Feb 28, 2008 8.775 8.866 8.580 8.655 85,695 -0.17(-1.97%)
Feb 27, 2008 8.700 8.870 8.688 8.828 82,808 +0.02(+0.28%)
Feb 26, 2008 8.758 8.890 8.758 8.804 113,025 -0.03(-0.37%)
Feb 25, 2008 8.746 8.886 8.708 8.837 91,084 +0.14(+1.66%)
Feb 22, 2008 8.675 8.779 8.564 8.692 117,697 +0.01(+0.14%)
Feb 21, 2008 8.771 8.828 8.671 8.680 86,663 -0.02(-0.19%)
Feb 20, 2008 8.564 8.787 8.465 8.696 49,653 +0.09(+1.06%)
Feb 19, 2008 8.630 8.791 8.560 8.605 88,080 +0.11(+1.27%)
Feb 18, 2008 8.402 8.630 8.312 8.498 128,309 +0.00(+0.00%)
Feb 15, 2008 8.402 8.630 8.312 8.498 128,309 +0.03(+0.39%)
Feb 14, 2008 8.750 8.857 8.452 8.465 60,185 -0.25(-2.85%)
Feb 13, 2008 8.568 8.816 8.502 8.713 119,542 +0.24(+2.88%)
Feb 12, 2008 8.460 8.551 8.382 8.469 97,852 +0.07(+0.79%)
Feb 11, 2008 8.320 8.460 8.229 8.402 133,581 +0.10(+1.25%)
Feb 08, 2008 8.278 8.411 8.262 8.299 75,149 -0.06(-0.69%)
Feb 07, 2008 8.283 8.448 8.274 8.357 79,645 +0.06(+0.70%)
Feb 06, 2008 8.369 8.448 8.101 8.299 246,914 -0.02(-0.25%)
Feb 05, 2008 8.154 8.477 8.154 8.320 117,646 -0.02(-0.25%)
Feb 04, 2008 8.618 8.618 8.291 8.340 55,193 -0.28(-3.21%)
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.