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

Southside Bancshares (NQ: SBSI )

27.15 -0.11 (-0.40%)
Streaming Delayed Price Updated: 10:13 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 (%)
Jul 31, 2003 5.722 5.864 5.722 5.832 17,592 -0.01(-0.22%)
Jul 30, 2003 5.880 5.880 5.767 5.845 16,358 +0.05(+0.78%)
Jul 29, 2003 6.020 6.020 5.670 5.800 50,309 -0.17(-2.77%)
Jul 28, 2003 5.832 5.965 5.761 5.965 109,261 +0.13(+2.22%)
Jul 25, 2003 5.832 5.871 5.751 5.835 22,531 -0.03(-0.44%)
Jul 24, 2003 5.861 5.864 5.670 5.861 71,297 +0.03(+0.50%)
Jul 23, 2003 5.822 5.832 5.670 5.832 30,864 +0.04(+0.61%)
Jul 22, 2003 5.670 5.832 5.608 5.796 29,630 +0.16(+2.82%)
Jul 21, 2003 5.864 5.900 5.638 5.638 20,988 -0.16(-2.79%)
Jul 18, 2003 5.861 5.994 5.751 5.800 71,606 -0.04(-0.72%)
Jul 17, 2003 5.868 5.868 5.676 5.842 25,617 -0.06(-1.10%)
Jul 16, 2003 5.835 5.916 5.731 5.906 8,950 -0.01(-0.16%)
Jul 15, 2003 5.890 5.916 5.693 5.916 41,050 -0.06(-1.03%)
Jul 14, 2003 5.819 5.979 5.657 5.978 40,741 +0.29(+5.07%)
Jul 11, 2003 5.748 5.829 5.657 5.689 10,494 +0.03(+0.51%)
Jul 10, 2003 5.754 5.829 5.654 5.660 12,037 -0.10(-1.74%)
Jul 09, 2003 5.832 5.861 5.644 5.761 80,865 -0.07(-1.17%)
Jul 08, 2003 5.800 5.855 5.602 5.829 63,889 +0.09(+1.64%)
Jul 07, 2003 5.696 5.790 5.670 5.735 28,395 +0.06(+1.08%)
Jul 03, 2003 5.764 5.800 5.615 5.673 6,172 -0.07(-1.18%)
Jul 02, 2003 5.780 5.793 5.615 5.741 32,207 +0.00(+0.00%)
Jul 01, 2003 5.670 5.816 5.573 5.741 69,136 -0.02(-0.39%)
Jun 30, 2003 5.757 5.832 5.544 5.764 849,396 -0.00(-0.06%)
Jun 27, 2003 5.832 5.942 5.589 5.767 138,582 -0.12(-2.04%)
Jun 26, 2003 6.318 6.383 5.838 5.887 78,396 -0.40(-6.29%)
Jun 25, 2003 6.396 6.415 6.127 6.282 79,630 -0.11(-1.67%)
Jun 24, 2003 6.159 6.447 6.143 6.389 166,978 +0.24(+3.90%)
Jun 23, 2003 6.059 6.156 5.971 6.149 84,877 +0.08(+1.28%)
Jun 20, 2003 6.036 6.091 6.000 6.072 79,630 -0.01(-0.21%)
Jun 19, 2003 5.960 6.140 5.960 6.085 55,865 +0.17(+2.79%)
Jun 18, 2003 5.832 6.004 5.832 5.919 73,149 +0.08(+1.39%)
Jun 17, 2003 5.647 5.842 5.641 5.838 116,668 +0.16(+2.80%)
Jun 16, 2003 5.621 5.718 5.621 5.680 60,186 +0.08(+1.45%)
Jun 13, 2003 5.615 5.615 5.563 5.599 86,421 +0.01(+0.17%)
Jun 12, 2003 5.638 5.638 5.563 5.589 39,815 -0.02(-0.29%)
Jun 11, 2003 5.615 5.621 5.573 5.605 40,124 +0.00(+0.00%)
Jun 10, 2003 5.557 5.625 5.557 5.605 36,420 +0.01(+0.12%)
Jun 09, 2003 5.573 5.625 5.573 5.599 4,629 +0.03(+0.47%)
Jun 06, 2003 5.608 5.608 5.573 5.573 19,136 +0.00(+0.06%)
Jun 05, 2003 5.579 5.612 5.550 5.569 64,198 -0.02(-0.41%)
Jun 04, 2003 5.544 5.592 5.544 5.592 67,902 +0.00(+0.06%)
Jun 03, 2003 5.676 5.676 5.560 5.589 18,210 -0.05(-0.92%)
Jun 02, 2003 5.670 5.699 5.586 5.641 16,666 -0.02(-0.40%)
May 30, 2003 5.508 5.735 5.508 5.663 116,359 +0.09(+1.63%)
May 29, 2003 5.511 5.586 5.479 5.573 27,160 +0.07(+1.24%)
May 28, 2003 5.427 5.621 5.427 5.505 84,569 +0.03(+0.59%)
May 27, 2003 5.524 5.667 5.466 5.472 32,407 -0.02(-0.35%)
May 23, 2003 5.437 5.524 5.349 5.492 57,408 +0.09(+1.68%)
May 22, 2003 5.411 5.456 5.401 5.401 17,592 -0.04(-0.77%)
May 21, 2003 5.427 5.459 5.417 5.443 37,654 +0.04(+0.72%)
May 20, 2003 5.427 5.446 5.395 5.404 57,099 +0.06(+1.09%)
May 19, 2003 5.602 5.735 5.346 5.346 21,605 -0.28(-4.90%)
May 16, 2003 5.612 5.663 5.589 5.621 11,111 -0.07(-1.20%)
May 15, 2003 5.641 5.702 5.618 5.689 59,568 +0.04(+0.69%)
May 14, 2003 5.702 5.702 5.608 5.650 55,247 +0.03(+0.52%)
May 13, 2003 5.495 5.751 5.495 5.621 29,630 +0.10(+1.76%)
May 12, 2003 5.544 5.544 5.518 5.524 5,864 -0.06(-1.16%)
May 09, 2003 5.589 5.631 5.540 5.589 6,481 +0.03(+0.47%)
May 08, 2003 5.589 5.712 5.518 5.563 65,124 -0.03(-0.46%)
May 07, 2003 5.453 5.589 5.453 5.589 131,175 +0.08(+1.48%)
May 06, 2003 5.385 5.531 5.265 5.508 40,741 +0.12(+2.28%)
May 05, 2003 5.385 5.424 5.385 5.385 23,148 -0.04(-0.66%)
May 02, 2003 5.365 5.440 5.365 5.420 24,074 -0.03(-0.54%)
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.