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 (%)
Jul 31, 2002 4.610 4.613 4.567 4.570 4,213,033 -0.04(-0.94%)
Jul 30, 2002 4.558 4.613 4.554 4.613 4,537 +0.00(+0.00%)
Jul 29, 2002 4.443 4.628 4.433 4.613 18,148 +0.18(+3.96%)
Jul 26, 2002 4.443 4.443 4.397 4.437 172,086 +0.09(+1.99%)
Jul 25, 2002 4.169 4.428 4.169 4.351 53,388 +0.05(+1.08%)
Jul 24, 2002 4.212 4.304 3.814 4.304 76,482 +0.09(+2.19%)
Jul 23, 2002 4.289 4.292 4.212 4.212 10,694 -0.08(-1.80%)
Jul 22, 2002 4.366 4.379 4.289 4.289 12,315 -0.06(-1.42%)
Jul 19, 2002 4.351 4.382 4.351 4.351 9,074 -0.19(-4.08%)
Jul 17, 2002 4.292 4.536 4.292 4.536 17,824 +0.12(+2.80%)
Jul 12, 2002 4.628 4.628 4.397 4.412 32,732 -0.18(-3.96%)
Jul 11, 2002 4.694 4.709 4.595 4.595 9,074 -0.10(-2.04%)
Jul 10, 2002 4.783 4.875 4.690 4.690 9,074 -0.09(-1.94%)
Jul 09, 2002 4.869 4.869 4.783 4.783 11,666 -0.09(-1.77%)
Jul 08, 2002 4.835 4.869 4.835 4.869 22,361 +0.03(+0.70%)
Jul 05, 2002 4.838 4.937 4.835 4.835 8,426 -0.06(-1.14%)
Jul 04, 2002 4.841 4.891 4.841 4.891 6,481 +0.00(+0.00%)
Jul 03, 2002 4.841 4.891 4.841 4.891 6,481 -0.04(-0.88%)
Jul 02, 2002 4.934 4.934 4.934 4.934 4,213 -0.00(-0.06%)
Jul 01, 2002 4.937 4.937 4.844 4.937 39,213 +0.00(+0.07%)
Jun 28, 2002 4.844 4.934 4.844 4.933 2,592 +0.09(+1.83%)
Jun 27, 2002 4.801 4.875 4.798 4.844 26,574 +0.00(+0.00%)
Jun 26, 2002 4.863 4.863 4.844 4.844 21,713 -0.06(-1.20%)
Jun 25, 2002 4.886 4.903 4.866 4.903 10,370 -0.00(-0.06%)
Jun 21, 2002 4.888 4.906 4.888 4.906 18,796 -0.03(-0.63%)
Jun 20, 2002 4.888 4.937 4.888 4.937 23,981 +0.04(+0.76%)
Jun 19, 2002 4.894 4.931 4.891 4.900 108,566 -0.01(-0.13%)
Jun 18, 2002 4.934 4.937 4.875 4.906 52,824 -0.03(-0.63%)
Jun 17, 2002 4.946 5.008 4.937 4.937 85,232 -0.01(-0.19%)
Jun 14, 2002 4.946 4.968 4.946 4.946 28,518 +0.00(+0.00%)
Jun 12, 2002 4.946 5.045 4.946 4.946 9,398 -0.01(-0.12%)
Jun 11, 2002 4.998 5.059 4.946 4.952 84,908 -0.02(-0.37%)
Jun 10, 2002 4.965 4.990 4.965 4.971 100,140 +0.01(+0.12%)
Jun 07, 2002 4.946 4.965 4.937 4.965 10,694 +0.02(+0.31%)
Jun 06, 2002 5.017 5.017 4.943 4.949 141,298 -0.06(-1.29%)
Jun 05, 2002 4.937 5.088 4.931 5.014 49,260 +0.07(+1.50%)
May 31, 2002 4.937 4.940 4.814 4.940 17,824 +0.13(+2.63%)
May 28, 2002 4.931 4.937 4.814 4.814 26,898 -0.00(-0.06%)
May 27, 2002 4.934 4.937 4.814 4.817 15,879 +0.00(+0.00%)
May 24, 2002 4.934 4.937 4.814 4.817 15,879 -0.11(-2.19%)
May 23, 2002 4.922 4.928 4.814 4.925 11,666 +0.00(+0.06%)
May 22, 2002 4.863 4.875 4.851 4.922 11,018 -0.02(-0.31%)
May 21, 2002 4.891 4.998 4.888 4.937 11,018 +0.05(+1.01%)
May 20, 2002 4.900 5.014 4.878 4.888 68,056 -0.02(-0.31%)
May 17, 2002 4.919 5.088 4.804 4.903 90,742 -0.02(-0.38%)
May 16, 2002 4.937 5.060 4.906 4.922 23,657 -0.02(-0.50%)
May 15, 2002 4.829 5.014 4.752 4.946 107,918 +0.13(+2.76%)
May 14, 2002 4.807 4.860 4.795 4.814 129,955 +0.00(+0.00%)
May 13, 2002 4.829 4.829 4.811 4.814 5,833 -0.05(-1.02%)
May 10, 2002 4.857 4.863 4.770 4.863 131,576 +0.04(+0.90%)
May 09, 2002 4.844 4.844 4.780 4.820 36,945 -0.04(-0.83%)
May 08, 2002 4.782 4.934 4.740 4.860 32,083 +0.11(+2.41%)
May 07, 2002 4.721 4.746 4.669 4.746 50,556 +0.01(+0.13%)
May 06, 2002 4.736 4.813 4.712 4.740 55,741 +0.02(+0.39%)
May 03, 2002 4.721 4.721 4.718 4.721 14,583 -0.08(-1.61%)
May 02, 2002 4.783 4.798 4.706 4.798 46,667 +0.03(+0.65%)
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.