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 29, 2011 10.58 10.60 10.32 10.43 73,314 -0.14(-1.32%)
Apr 28, 2011 10.44 10.58 10.36 10.57 69,555 +0.14(+1.33%)
Apr 27, 2011 10.25 10.47 10.25 10.43 54,753 +0.21(+2.07%)
Apr 26, 2011 9.977 10.24 9.948 10.22 51,626 +0.25(+2.55%)
Apr 25, 2011 9.910 10.15 9.833 9.967 76,504 -0.27(-2.62%)
Apr 21, 2011 10.27 10.27 10.07 10.24 56,936 +0.02(+0.19%)
Apr 20, 2011 10.31 10.31 10.07 10.22 53,894 +0.02(+0.19%)
Apr 19, 2011 10.22 10.22 10.11 10.20 39,465 +0.06(+0.57%)
Apr 18, 2011 9.996 10.24 9.833 10.14 92,582 -0.44(-4.13%)
Apr 15, 2011 10.65 10.66 10.50 10.58 88,619 -0.03(-0.32%)
Apr 14, 2011 10.38 10.65 10.38 10.61 96,451 +0.20(+1.89%)
Apr 13, 2011 10.55 10.63 10.37 10.41 67,593 -0.09(-0.82%)
Apr 12, 2011 10.59 10.65 10.49 10.50 45,125 -0.13(-1.26%)
Apr 11, 2011 10.72 10.76 10.57 10.63 78,141 -0.05(-0.45%)
Apr 08, 2011 10.81 10.81 10.56 10.68 58,210 -0.06(-0.58%)
Apr 07, 2011 10.80 10.84 10.70 10.74 38,529 -0.06(-0.53%)
Apr 06, 2011 10.41 10.82 10.41 10.80 142,613 +0.42(+4.07%)
Apr 05, 2011 10.28 10.38 10.28 10.38 69,620 +0.12(+1.17%)
Apr 04, 2011 10.32 10.33 10.24 10.26 66,057 -0.00(-0.05%)
Apr 01, 2011 10.30 10.36 10.23 10.26 233,165 +0.00(+0.00%)
Mar 31, 2011 10.26 10.30 10.09 10.26 153,215 -0.05(-0.47%)
Mar 30, 2011 10.36 10.41 10.30 10.31 153,156 -0.03(-0.28%)
Mar 29, 2011 10.34 10.38 10.30 10.34 34,687 +0.00(+0.05%)
Mar 28, 2011 10.38 10.50 10.34 10.34 51,851 -0.13(-1.24%)
Mar 25, 2011 10.47 10.58 10.40 10.47 47,738 +0.05(+0.46%)
Mar 24, 2011 10.34 10.43 10.33 10.42 23,301 +0.07(+0.65%)
Mar 23, 2011 10.38 10.40 10.31 10.35 99,412 -0.08(-0.74%)
Mar 22, 2011 10.43 10.46 10.36 10.43 35,170 -0.01(-0.14%)
Mar 21, 2011 10.27 10.46 10.20 10.44 52,410 +0.21(+2.02%)
Mar 18, 2011 10.03 10.27 9.986 10.24 141,146 +0.34(+3.44%)
Mar 17, 2011 10.19 10.19 9.881 9.895 71,544 -0.04(-0.39%)
Mar 16, 2011 9.924 10.12 9.900 9.934 115,970 -0.04(-0.38%)
Mar 15, 2011 9.891 10.07 9.891 9.972 50,298 -0.10(-1.00%)
Mar 14, 2011 10.02 10.14 10.02 10.07 36,780 -0.02(-0.19%)
Mar 11, 2011 10.14 10.18 10.03 10.09 56,016 -0.06(-0.57%)
Mar 10, 2011 10.19 10.23 10.05 10.15 113,324 -0.20(-1.90%)
Mar 09, 2011 10.29 10.44 10.27 10.35 61,093 +0.00(+0.00%)
Mar 08, 2011 10.30 10.49 10.28 10.35 106,721 +0.03(+0.28%)
Mar 07, 2011 10.65 10.65 10.17 10.32 60,330 -0.23(-2.23%)
Mar 04, 2011 10.83 10.83 10.49 10.55 38,735 -0.24(-2.27%)
Mar 03, 2011 10.77 10.87 10.72 10.80 88,229 +0.10(+0.94%)
Mar 02, 2011 10.67 10.71 10.46 10.70 51,876 -0.01(-0.09%)
Mar 01, 2011 10.89 10.90 10.65 10.71 56,650 -0.15(-1.41%)
Feb 28, 2011 10.85 10.95 10.65 10.86 91,238 +0.07(+0.66%)
Feb 25, 2011 10.54 10.83 10.47 10.79 48,787 +0.23(+2.21%)
Feb 24, 2011 10.28 10.60 10.28 10.55 73,417 +0.27(+2.64%)
Feb 23, 2011 10.30 10.51 10.27 10.28 101,129 -0.03(-0.28%)
Feb 22, 2011 10.31 10.56 10.28 10.31 86,957 -0.13(-1.23%)
Feb 18, 2011 10.45 10.46 10.36 10.44 54,719 +0.05(+0.50%)
Feb 17, 2011 10.37 10.41 10.29 10.39 52,469 -0.04(-0.37%)
Feb 16, 2011 10.34 10.46 10.34 10.43 40,068 +0.03(+0.32%)
Feb 15, 2011 10.18 10.41 10.18 10.39 76,442 +0.13(+1.30%)
Feb 14, 2011 10.26 10.30 10.19 10.26 34,714 +0.02(+0.19%)
Feb 11, 2011 9.998 10.28 9.998 10.24 81,699 +0.27(+2.67%)
Feb 10, 2011 9.879 10.07 9.879 9.974 104,964 +0.07(+0.67%)
Feb 09, 2011 9.893 10.05 9.879 9.907 132,699 -0.06(-0.57%)
Feb 08, 2011 9.974 10.05 9.822 9.964 41,723 -0.06(-0.62%)
Feb 07, 2011 9.850 10.14 9.850 10.03 57,901 +0.16(+1.59%)
Feb 04, 2011 9.945 10.02 9.845 9.869 45,473 -0.11(-1.10%)
Feb 03, 2011 9.998 10.09 9.964 9.979 39,560 +0.02(+0.19%)
Feb 02, 2011 10.13 10.27 9.886 9.960 58,817 -0.22(-2.15%)
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.