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

Southside Bancshares (NQ: SBSI )

26.98 -0.28 (-1.03%)
Streaming Delayed Price Updated: 11:32 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 (%)
Apr 30, 2010 10.22 10.22 9.876 9.922 193,403 -0.33(-3.23%)
Apr 29, 2010 10.000 10.28 9.963 10.25 112,221 +0.29(+2.95%)
Apr 28, 2010 9.972 10.14 9.935 9.958 34,750 +0.01(+0.09%)
Apr 27, 2010 10.12 10.30 9.908 9.949 78,506 -0.25(-2.43%)
Apr 26, 2010 10.12 10.34 10.12 10.20 207,997 +0.04(+0.36%)
Apr 23, 2010 10.07 10.27 10.01 10.16 86,934 +0.06(+0.64%)
Apr 22, 2010 10.000 10.11 9.981 10.10 90,294 +0.07(+0.73%)
Apr 21, 2010 10.06 10.08 9.926 10.02 40,973 -0.06(-0.59%)
Apr 20, 2010 10.07 10.08 10.000 10.08 66,643 +0.04(+0.37%)
Apr 19, 2010 9.857 10.10 9.784 10.05 92,557 +0.12(+1.20%)
Apr 16, 2010 9.977 10.18 9.876 9.926 171,195 -0.11(-1.10%)
Apr 15, 2010 9.958 10.05 9.811 10.04 123,525 +0.03(+0.32%)
Apr 14, 2010 9.885 10.00 9.820 10.00 61,841 +0.14(+1.45%)
Apr 13, 2010 9.706 9.871 9.609 9.862 61,251 +0.17(+1.71%)
Apr 12, 2010 9.627 9.834 9.563 9.696 58,839 +0.05(+0.48%)
Apr 09, 2010 9.839 9.839 9.632 9.650 64,888 -0.22(-2.24%)
Apr 08, 2010 9.650 9.940 9.591 9.871 72,531 +0.21(+2.19%)
Apr 07, 2010 9.591 9.719 9.517 9.660 108,800 -0.04(-0.43%)
Apr 06, 2010 9.600 9.738 9.420 9.701 58,524 +0.06(+0.61%)
Apr 05, 2010 9.502 9.655 9.469 9.642 92,181 +0.20(+2.13%)
Apr 01, 2010 9.471 9.440 9.440 9.440 67,828 -0.00(-0.05%)
Mar 31, 2010 9.519 9.607 9.445 9.445 85,562 -0.08(-0.87%)
Mar 30, 2010 9.646 9.705 9.510 9.528 47,411 +0.05(+0.51%)
Mar 29, 2010 9.419 9.545 9.401 9.480 55,914 +0.06(+0.65%)
Mar 26, 2010 9.401 9.567 9.348 9.419 57,958 +0.03(+0.28%)
Mar 25, 2010 9.510 9.576 9.383 9.392 66,979 -0.08(-0.83%)
Mar 24, 2010 9.445 9.524 9.375 9.471 63,475 +0.01(+0.14%)
Mar 23, 2010 9.646 9.646 9.366 9.458 155,273 -0.25(-2.57%)
Mar 22, 2010 9.519 9.743 9.449 9.707 46,342 +0.11(+1.09%)
Mar 19, 2010 9.414 9.607 9.217 9.602 178,068 +0.26(+2.76%)
Mar 18, 2010 9.497 9.497 9.221 9.344 23,299 -0.11(-1.20%)
Mar 17, 2010 9.362 9.519 9.274 9.458 37,977 +0.20(+2.13%)
Mar 16, 2010 9.340 9.340 9.173 9.261 42,928 -0.07(-0.80%)
Mar 15, 2010 9.405 9.589 9.178 9.335 64,732 -0.25(-2.60%)
Mar 12, 2010 9.567 9.602 9.440 9.585 62,884 +0.01(+0.09%)
Mar 11, 2010 9.401 9.576 9.173 9.576 97,162 +0.14(+1.44%)
Mar 10, 2010 9.252 9.524 9.211 9.440 83,029 +0.22(+2.37%)
Mar 09, 2010 8.915 9.309 8.915 9.221 73,890 +0.17(+1.84%)
Mar 08, 2010 8.972 9.081 8.919 9.055 38,548 +0.07(+0.73%)
Mar 05, 2010 8.766 8.989 8.766 8.989 89,077 +0.14(+1.63%)
Mar 04, 2010 8.937 8.954 8.801 8.845 74,956 -0.09(-1.03%)
Mar 03, 2010 8.950 8.954 8.841 8.937 71,213 +0.03(+0.34%)
Mar 02, 2010 8.801 8.924 8.757 8.906 49,145 +0.15(+1.70%)
Mar 01, 2010 8.727 8.835 8.640 8.757 115,262 +0.06(+0.70%)
Feb 26, 2010 8.827 8.840 8.657 8.697 52,538 -0.12(-1.33%)
Feb 25, 2010 8.718 8.835 8.705 8.814 43,404 -0.01(-0.15%)
Feb 24, 2010 8.853 8.875 8.662 8.827 95,539 -0.02(-0.25%)
Feb 23, 2010 8.788 8.857 8.662 8.848 45,785 +0.02(+0.20%)
Feb 22, 2010 8.644 8.831 8.618 8.831 36,602 +0.23(+2.62%)
Feb 19, 2010 8.597 8.640 8.592 8.605 40,257 +0.01(+0.10%)
Feb 18, 2010 8.575 8.640 8.574 8.597 32,813 -0.00(-0.05%)
Feb 17, 2010 8.566 8.631 8.527 8.601 107,267 -0.05(-0.55%)
Feb 16, 2010 8.514 8.649 8.505 8.649 55,691 +0.22(+2.63%)
Feb 12, 2010 8.510 8.427 8.427 8.427 110,784 -0.19(-2.22%)
Feb 11, 2010 8.484 8.644 8.484 8.618 116,851 +0.10(+1.17%)
Feb 10, 2010 8.492 8.605 8.423 8.519 87,354 -0.02(-0.20%)
Feb 09, 2010 8.540 8.605 8.497 8.536 55,567 +0.10(+1.24%)
Feb 08, 2010 8.649 8.649 8.393 8.432 102,207 -0.21(-2.41%)
Feb 05, 2010 8.466 8.657 8.414 8.640 111,779 +0.17(+2.05%)
Feb 04, 2010 8.466 8.623 8.423 8.466 127,266 -0.02(-0.26%)
Feb 03, 2010 8.332 8.536 8.293 8.488 177,363 +0.08(+0.93%)
Feb 02, 2010 8.558 8.666 8.410 8.410 117,406 -0.18(-2.12%)
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.