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 (%)
Jun 30, 2006 8.995 9.038 8.652 8.790 354,777 -0.17(-1.93%)
Jun 29, 2006 8.585 8.963 8.585 8.963 181,305 +0.38(+4.40%)
Jun 28, 2006 8.435 8.609 8.431 8.585 85,597 +0.07(+0.83%)
Jun 27, 2006 8.585 8.656 8.475 8.514 91,201 -0.09(-1.10%)
Jun 26, 2006 8.538 8.609 8.494 8.609 71,608 +0.16(+1.86%)
Jun 23, 2006 8.435 8.841 8.396 8.451 130,123 -0.06(-0.74%)
Jun 22, 2006 8.569 8.569 8.384 8.514 38,185 -0.13(-1.50%)
Jun 21, 2006 8.451 8.707 8.451 8.644 96,475 +0.25(+3.00%)
Jun 20, 2006 8.140 8.441 8.140 8.392 77,098 +0.18(+2.21%)
Jun 19, 2006 8.624 8.648 8.191 8.211 52,324 -0.39(-4.49%)
Jun 16, 2006 9.006 9.058 8.443 8.597 472,128 -0.45(-5.00%)
Jun 15, 2006 8.526 9.182 8.467 9.050 316,358 +0.65(+7.74%)
Jun 14, 2006 8.333 8.416 8.179 8.400 212,054 +0.14(+1.72%)
Jun 13, 2006 7.975 8.329 7.975 8.258 117,970 +0.24(+2.95%)
Jun 12, 2006 7.868 8.109 7.758 8.022 109,979 +0.21(+2.72%)
Jun 09, 2006 7.809 7.880 7.664 7.809 83,494 -0.06(-0.80%)
Jun 08, 2006 7.589 7.931 7.475 7.872 49,193 +0.33(+4.39%)
Jun 07, 2006 7.569 7.750 7.510 7.541 99,845 +0.03(+0.42%)
Jun 06, 2006 7.526 7.561 7.494 7.510 21,469 -0.07(-0.88%)
Jun 05, 2006 7.782 7.845 7.530 7.577 89,893 -0.26(-3.37%)
Jun 02, 2006 7.782 7.876 7.715 7.841 57,349 +0.00(+0.05%)
Jun 01, 2006 7.770 7.868 7.687 7.837 57,868 +0.13(+1.74%)
May 31, 2006 7.652 7.786 7.593 7.703 41,654 +0.16(+2.14%)
May 30, 2006 7.786 7.793 7.526 7.541 36,829 -0.31(-3.91%)
May 26, 2006 7.849 7.916 7.837 7.849 42,208 -0.01(-0.10%)
May 25, 2006 7.868 7.868 7.793 7.857 51,309 +0.02(+0.25%)
May 24, 2006 7.876 7.927 7.691 7.837 149,076 +0.01(+0.15%)
May 23, 2006 7.679 7.876 7.667 7.825 55,544 +0.20(+2.69%)
May 22, 2006 7.628 7.703 7.580 7.620 43,647 -0.04(-0.46%)
May 19, 2006 7.703 7.723 7.573 7.656 29,392 +0.08(+1.09%)
May 18, 2006 7.797 7.868 7.549 7.573 34,765 -0.17(-2.14%)
May 17, 2006 7.880 7.892 7.715 7.738 38,797 -0.12(-1.55%)
May 16, 2006 7.951 7.951 7.845 7.860 44,656 +0.01(+0.10%)
May 15, 2006 7.585 8.156 7.502 7.853 113,511 +0.43(+5.78%)
May 12, 2006 7.640 7.664 7.392 7.423 39,001 -0.20(-2.68%)
May 11, 2006 7.829 7.872 7.628 7.628 33,531 -0.25(-3.20%)
May 10, 2006 7.868 7.916 7.793 7.880 59,683 +0.01(+0.10%)
May 09, 2006 7.955 7.955 7.857 7.872 53,142 -0.04(-0.55%)
May 08, 2006 7.943 7.994 7.888 7.916 22,328 -0.03(-0.35%)
May 05, 2006 7.975 8.014 7.904 7.943 32,203 +0.01(+0.15%)
May 04, 2006 7.900 7.955 7.805 7.931 192,092 -0.03(-0.40%)
May 03, 2006 7.797 7.979 7.797 7.963 104,717 +0.17(+2.12%)
May 02, 2006 7.860 7.896 7.793 7.797 117,757 -0.08(-1.00%)
May 01, 2006 7.892 7.896 7.825 7.876 57,497 -0.01(-0.15%)
Apr 28, 2006 7.845 7.904 7.683 7.888 51,801 +0.01(+0.15%)
Apr 27, 2006 7.841 7.923 7.774 7.876 23,386 +0.01(+0.15%)
Apr 26, 2006 7.876 7.935 7.849 7.864 11,264 -0.02(-0.30%)
Apr 25, 2006 7.833 7.888 7.703 7.888 101,008 +0.01(+0.10%)
Apr 24, 2006 7.853 7.884 7.829 7.880 270,000 +0.02(+0.30%)
Apr 21, 2006 7.923 7.955 7.762 7.857 342,609 +0.04(+0.50%)
Apr 20, 2006 7.876 7.876 7.746 7.817 5,591 -0.06(-0.75%)
Apr 19, 2006 7.833 7.880 7.758 7.876 57,850 +0.04(+0.50%)
Apr 18, 2006 7.667 7.868 7.581 7.837 39,585 +0.18(+2.31%)
Apr 17, 2006 7.679 7.758 7.612 7.660 72,311 -0.06(-0.71%)
Apr 13, 2006 7.707 7.849 7.683 7.715 41,984 +0.00(+0.05%)
Apr 12, 2006 7.786 7.837 7.683 7.711 26,944 -0.07(-0.96%)
Apr 11, 2006 7.742 7.876 7.738 7.786 23,686 -0.05(-0.65%)
Apr 10, 2006 7.872 7.872 7.817 7.837 16,761 +0.04(+0.56%)
Apr 07, 2006 7.904 7.908 7.742 7.793 80,137 -0.07(-0.95%)
Apr 06, 2006 7.790 7.880 7.695 7.868 34,752 +0.04(+0.55%)
Apr 05, 2006 7.872 7.872 7.778 7.825 13,955 -0.05(-0.60%)
Apr 04, 2006 7.837 7.908 7.821 7.872 46,560 +0.01(+0.15%)
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.