Skip to main content

Southside Bancshares (NQ: SBSI )

27.11 -0.15 (-0.55%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.899 10.12 9.226 9.248 126,476 -0.68(-6.86%)
Apr 29, 2009 9.370 9.973 9.339 9.930 110,609 +0.63(+6.77%)
Apr 28, 2009 8.966 9.474 8.966 9.300 72,360 +0.24(+2.64%)
Apr 27, 2009 9.248 9.569 8.966 9.061 108,559 -0.26(-2.75%)
Apr 24, 2009 8.883 9.508 8.710 9.317 72,463 +0.63(+7.30%)
Apr 23, 2009 8.741 8.878 8.386 8.684 67,484 +0.01(+0.10%)
Apr 22, 2009 9.271 9.469 8.601 8.675 117,281 -0.73(-7.78%)
Apr 21, 2009 8.493 9.436 8.493 9.407 69,806 +0.90(+10.60%)
Apr 20, 2009 9.209 9.428 8.493 8.506 72,140 -0.96(-10.17%)
Apr 17, 2009 9.304 9.498 8.630 9.469 105,685 +0.39(+4.33%)
Apr 16, 2009 8.985 9.205 8.518 9.076 39,874 +0.16(+1.81%)
Apr 15, 2009 8.440 8.965 8.435 8.915 40,923 +0.43(+5.12%)
Apr 14, 2009 8.795 8.874 8.394 8.481 78,768 -0.60(-6.56%)
Apr 13, 2009 8.919 9.097 8.489 9.076 45,963 +0.05(+0.60%)
Apr 09, 2009 8.456 9.043 8.398 9.023 94,621 +0.74(+8.94%)
Apr 08, 2009 8.196 8.442 7.964 8.282 56,761 +0.18(+2.19%)
Apr 07, 2009 8.440 8.481 8.063 8.105 43,325 -0.35(-4.16%)
Apr 06, 2009 8.270 8.493 8.146 8.456 60,055 -0.08(-0.97%)
Apr 03, 2009 8.506 8.737 8.187 8.539 40,142 +0.03(+0.39%)
Apr 02, 2009 8.353 8.741 8.262 8.506 228,543 +0.30(+3.63%)
Apr 01, 2009 7.679 8.220 7.679 8.208 88,411 +0.39(+5.03%)
Mar 31, 2009 7.699 8.299 7.563 7.815 86,149 +0.22(+2.83%)
Mar 30, 2009 8.014 8.014 7.455 7.600 90,442 -0.71(-8.56%)
Mar 26, 2009 8.299 8.320 8.063 8.311 100,391 +0.02(+0.25%)
Mar 25, 2009 8.109 8.291 7.675 8.291 76,045 +0.28(+3.51%)
Mar 24, 2009 8.047 8.191 7.728 8.010 130,333 -0.19(-2.37%)
Mar 23, 2009 7.935 8.208 7.732 8.204 125,646 +0.53(+6.95%)
Mar 20, 2009 7.807 7.857 7.464 7.670 137,728 -0.06(-0.80%)
Mar 19, 2009 7.960 7.960 7.513 7.732 46,967 -0.19(-2.35%)
Mar 18, 2009 7.551 7.939 7.236 7.919 118,244 +0.34(+4.47%)
Mar 17, 2009 7.087 7.579 6.918 7.579 72,406 +0.64(+9.17%)
Mar 16, 2009 7.253 7.517 6.897 6.943 129,182 -0.21(-2.95%)
Mar 13, 2009 7.249 7.249 6.967 7.154 26,993 -0.03(-0.46%)
Mar 12, 2009 6.343 7.195 6.289 7.187 110,749 +0.79(+12.35%)
Mar 11, 2009 6.525 6.653 6.306 6.397 60,662 -0.12(-1.78%)
Mar 10, 2009 5.830 6.537 5.582 6.513 86,326 +0.82(+14.46%)
Mar 09, 2009 5.880 6.050 5.686 5.690 60,754 -0.23(-3.91%)
Mar 06, 2009 5.909 5.992 5.644 5.921 103,796 +0.07(+1.20%)
Mar 05, 2009 6.054 6.153 5.797 5.851 124,345 -0.35(-5.60%)
Mar 04, 2009 6.203 6.305 5.872 6.198 131,673 -0.50(-7.53%)
Mar 02, 2009 7.096 7.096 6.686 6.703 62,730 -0.50(-6.95%)
Feb 27, 2009 7.001 7.340 6.868 7.203 68,960 +0.10(+1.46%)
Feb 26, 2009 7.224 7.331 7.096 7.100 46,766 -0.06(-0.87%)
Feb 25, 2009 7.087 7.307 6.835 7.162 88,505 +0.03(+0.46%)
Feb 24, 2009 6.686 7.145 6.575 7.129 187,886 +0.53(+8.02%)
Feb 23, 2009 6.674 6.943 6.575 6.599 74,664 -0.02(-0.37%)
Feb 20, 2009 6.728 6.790 6.595 6.624 164,222 -0.12(-1.78%)
Feb 19, 2009 7.112 7.112 6.744 6.744 42,831 -0.30(-4.23%)
Feb 18, 2009 7.203 7.203 7.005 7.042 98,914 +0.01(+0.18%)
Feb 17, 2009 7.236 7.447 7.030 7.030 160,662 -0.29(-3.95%)
Feb 13, 2009 7.402 7.406 7.232 7.319 84,573 -0.05(-0.73%)
Feb 12, 2009 7.100 7.604 7.067 7.373 91,871 +0.11(+1.54%)
Feb 11, 2009 7.327 7.613 7.174 7.261 63,419 -0.02(-0.28%)
Feb 10, 2009 7.708 7.906 7.236 7.282 135,349 -0.46(-5.93%)
Feb 09, 2009 7.732 7.869 7.497 7.741 87,424 -0.05(-0.64%)
Feb 06, 2009 7.695 7.877 7.675 7.790 167,791 +0.06(+0.80%)
Feb 05, 2009 7.857 7.923 7.658 7.728 102,275 -0.12(-1.58%)
Feb 04, 2009 7.927 8.208 7.757 7.852 76,805 -0.03(-0.42%)
Feb 03, 2009 8.051 8.158 7.749 7.885 103,076 -0.14(-1.80%)
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.