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, 2009 9.808 9.999 9.808 9.930 98,753 +0.12(+1.24%)
Jun 29, 2009 9.956 9.956 9.704 9.808 65,645 -0.20(-2.04%)
Jun 26, 2009 9.708 10.11 9.587 10.01 622,554 +0.21(+2.17%)
Jun 25, 2009 9.661 9.804 9.391 9.800 64,841 +0.31(+3.25%)
Jun 24, 2009 9.665 9.691 9.378 9.491 100,392 -0.11(-1.13%)
Jun 23, 2009 9.999 9.999 9.595 9.600 105,416 -0.36(-3.66%)
Jun 22, 2009 9.800 9.995 9.708 9.965 144,966 +0.06(+0.57%)
Jun 19, 2009 10.22 10.22 9.843 9.908 225,563 -0.29(-2.85%)
Jun 18, 2009 10.09 10.31 9.843 10.20 98,552 +0.07(+0.69%)
Jun 17, 2009 9.934 10.27 9.821 10.13 96,949 +0.23(+2.32%)
Jun 16, 2009 10.40 10.40 9.899 9.899 82,184 -0.34(-3.31%)
Jun 15, 2009 10.77 10.81 9.934 10.24 134,929 -0.59(-5.41%)
Jun 12, 2009 10.75 10.85 10.44 10.82 180,211 +0.01(+0.12%)
Jun 11, 2009 10.62 10.85 10.56 10.81 172,307 +0.20(+1.84%)
Jun 10, 2009 10.85 10.99 10.42 10.62 174,930 -0.21(-1.96%)
Jun 09, 2009 11.06 11.06 10.69 10.83 115,027 -0.13(-1.23%)
Jun 08, 2009 10.85 11.07 10.64 10.96 114,725 +0.18(+1.65%)
Jun 05, 2009 11.07 11.18 10.39 10.79 94,842 -0.28(-2.51%)
Jun 04, 2009 10.95 11.07 10.75 11.06 219,411 +0.15(+1.35%)
Jun 03, 2009 11.07 11.07 10.56 10.92 152,919 -0.23(-2.06%)
Jun 02, 2009 10.60 11.40 10.19 11.15 672,206 +0.53(+4.99%)
Jun 01, 2009 9.986 10.85 9.986 10.62 486,418 +0.66(+6.68%)
May 29, 2009 9.813 9.982 9.635 9.951 174,009 +0.16(+1.69%)
May 28, 2009 9.769 9.813 9.487 9.787 143,729 +0.12(+1.26%)
May 27, 2009 9.743 9.795 9.452 9.665 131,817 -0.12(-1.24%)
May 26, 2009 9.309 9.813 9.309 9.787 106,685 +0.40(+4.30%)
May 22, 2009 9.530 9.565 9.326 9.383 41,885 -0.11(-1.14%)
May 21, 2009 9.630 9.760 9.370 9.491 69,030 -0.28(-2.89%)
May 20, 2009 9.752 9.969 9.491 9.773 310,732 +0.06(+0.63%)
May 19, 2009 9.496 9.769 9.435 9.713 223,357 +0.08(+0.81%)
May 18, 2009 9.743 9.769 9.326 9.635 185,587 +0.17(+1.84%)
May 15, 2009 9.769 9.769 9.100 9.461 121,936 -0.27(-2.81%)
May 14, 2009 9.648 9.899 9.352 9.734 188,563 +0.16(+1.72%)
May 13, 2009 9.565 9.708 9.313 9.569 129,134 -0.12(-1.21%)
May 12, 2009 9.669 9.769 9.487 9.687 118,737 +0.06(+0.59%)
May 11, 2009 9.678 9.739 9.500 9.630 93,474 -0.06(-0.58%)
May 08, 2009 9.248 9.769 9.144 9.687 98,649 +0.44(+4.74%)
May 07, 2009 9.556 9.556 8.935 9.248 113,120 -0.26(-2.70%)
May 06, 2009 9.105 9.548 8.788 9.504 133,729 +0.48(+5.34%)
May 05, 2009 9.400 9.400 8.684 9.022 117,604 -0.41(-4.37%)
May 04, 2009 9.083 9.539 8.962 9.435 82,165 +0.28(+3.03%)
May 01, 2009 9.248 9.830 9.092 9.157 88,976 -0.09(-0.99%)
Apr 30, 2009 9.899 10.12 9.226 9.248 126,474 -0.68(-6.86%)
Apr 29, 2009 9.370 9.973 9.339 9.930 110,607 +0.63(+6.77%)
Apr 28, 2009 8.966 9.474 8.966 9.300 72,358 +0.24(+2.64%)
Apr 27, 2009 9.248 9.569 8.966 9.061 108,557 -0.26(-2.75%)
Apr 24, 2009 8.883 9.509 8.710 9.318 72,462 +0.63(+7.30%)
Apr 23, 2009 8.742 8.878 8.386 8.684 67,483 +0.01(+0.10%)
Apr 22, 2009 9.271 9.469 8.601 8.675 117,279 -0.73(-7.78%)
Apr 21, 2009 8.493 9.436 8.493 9.407 69,805 +0.90(+10.60%)
Apr 20, 2009 9.209 9.428 8.493 8.506 72,138 -0.96(-10.17%)
Apr 17, 2009 9.304 9.498 8.630 9.469 105,683 +0.39(+4.33%)
Apr 16, 2009 8.986 9.205 8.518 9.077 39,873 +0.16(+1.81%)
Apr 15, 2009 8.440 8.965 8.436 8.915 40,922 +0.43(+5.12%)
Apr 14, 2009 8.795 8.874 8.394 8.481 78,767 -0.60(-6.56%)
Apr 13, 2009 8.919 9.097 8.489 9.077 45,962 +0.05(+0.60%)
Apr 09, 2009 8.456 9.043 8.398 9.023 94,619 +0.74(+8.94%)
Apr 08, 2009 8.196 8.442 7.964 8.283 56,760 +0.18(+2.19%)
Apr 07, 2009 8.440 8.481 8.063 8.105 43,324 -0.35(-4.16%)
Apr 06, 2009 8.270 8.493 8.146 8.456 60,054 -0.08(-0.97%)
Apr 03, 2009 8.506 8.737 8.188 8.539 40,141 +0.03(+0.39%)
Apr 02, 2009 8.353 8.742 8.262 8.506 228,539 +0.30(+3.63%)
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.