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 30, 2004 6.852 6.852 6.732 6.780 15,579 -0.06(-0.85%)
Jul 29, 2004 6.920 6.920 6.705 6.838 36,743 +0.06(+0.95%)
Jul 28, 2004 6.719 6.804 6.637 6.773 54,380 +0.04(+0.61%)
Jul 27, 2004 6.515 6.797 6.498 6.732 66,138 +0.26(+3.99%)
Jul 26, 2004 6.719 6.719 6.471 6.474 24,397 -0.06(-0.94%)
Jul 23, 2004 6.498 6.535 6.498 6.535 7,936 -0.07(-1.03%)
Jul 22, 2004 6.586 6.709 6.532 6.603 41,446 +0.00(+0.00%)
Jul 21, 2004 6.719 6.719 6.586 6.603 94,063 -0.16(-2.41%)
Jul 20, 2004 6.617 6.766 6.617 6.766 83,187 +0.03(+0.45%)
Jul 19, 2004 6.753 6.787 6.719 6.736 27,043 -0.03(-0.40%)
Jul 16, 2004 6.787 6.940 6.763 6.763 16,461 -0.14(-2.02%)
Jul 15, 2004 6.855 6.906 6.845 6.903 10,288 +0.06(+0.90%)
Jul 14, 2004 6.889 7.059 6.835 6.841 13,815 -0.18(-2.61%)
Jul 13, 2004 7.025 7.049 6.800 7.025 2,939 +0.16(+2.38%)
Jul 12, 2004 6.770 7.008 6.770 6.862 16,167 +0.02(+0.35%)
Jul 09, 2004 6.841 6.872 6.821 6.838 17,636 -0.04(-0.59%)
Jul 08, 2004 6.889 7.076 6.879 6.879 37,037 -0.21(-2.93%)
Jul 07, 2004 6.882 7.096 6.882 7.086 27,631 +0.19(+2.71%)
Jul 06, 2004 6.974 6.988 6.872 6.899 26,455 -0.13(-1.89%)
Jul 02, 2004 6.957 7.042 6.950 7.032 25,867 +0.07(+1.08%)
Jul 01, 2004 7.141 7.141 6.923 6.957 36,743 -0.19(-2.62%)
Jun 30, 2004 6.988 7.144 6.964 7.144 35,861 +0.01(+0.19%)
Jun 29, 2004 6.923 7.144 6.766 7.130 56,144 +0.21(+3.10%)
Jun 28, 2004 7.144 7.144 6.804 6.916 71,723 -0.11(-1.60%)
Jun 25, 2004 6.644 7.447 6.644 7.028 305,707 +0.28(+4.08%)
Jun 24, 2004 6.940 6.947 6.736 6.753 83,187 -0.12(-1.73%)
Jun 23, 2004 6.804 6.981 6.644 6.872 119,637 +0.03(+0.50%)
Jun 22, 2004 6.389 6.838 6.317 6.838 293,067 +0.40(+6.18%)
Jun 21, 2004 6.328 6.460 6.280 6.440 46,444 +0.11(+1.72%)
Jun 18, 2004 6.266 6.494 6.178 6.331 130,807 +0.14(+2.31%)
Jun 17, 2004 6.372 6.372 6.171 6.188 37,625 +0.02(+0.28%)
Jun 16, 2004 6.168 6.260 6.168 6.171 45,856 -0.02(-0.38%)
Jun 15, 2004 6.168 6.283 6.164 6.195 74,369 +0.03(+0.50%)
Jun 14, 2004 5.964 6.392 5.964 6.164 121,695 -0.16(-2.48%)
Jun 10, 2004 6.362 6.440 6.280 6.321 60,553 +0.01(+0.22%)
Jun 09, 2004 6.341 6.345 6.253 6.307 41,152 -0.04(-0.59%)
Jun 08, 2004 6.226 6.348 6.209 6.345 44,680 +0.01(+0.21%)
Jun 07, 2004 6.253 6.331 6.209 6.331 21,458 +0.09(+1.36%)
Jun 04, 2004 6.290 6.290 6.188 6.246 9,700 +0.03(+0.55%)
Jun 03, 2004 6.205 6.294 6.205 6.212 24,103 -0.07(-1.14%)
Jun 02, 2004 6.178 6.294 6.178 6.283 16,167 +0.06(+0.93%)
Jun 01, 2004 6.151 6.236 6.147 6.226 11,464 +0.01(+0.22%)
May 28, 2004 6.212 6.300 6.192 6.212 52,910 -0.02(-0.33%)
May 27, 2004 6.222 6.328 6.212 6.232 23,515 -0.06(-0.92%)
May 26, 2004 6.205 6.294 6.205 6.290 18,518 -0.03(-0.54%)
May 25, 2004 6.192 6.324 6.192 6.324 27,631 +0.06(+1.03%)
May 24, 2004 6.324 6.328 6.175 6.260 24,691 +0.04(+0.66%)
May 21, 2004 6.205 6.328 6.175 6.219 21,164 -0.10(-1.56%)
May 20, 2004 6.304 6.321 6.270 6.317 42,916 +0.03(+0.49%)
May 19, 2004 6.294 6.328 6.266 6.287 30,276 -0.01(-0.22%)
May 18, 2004 6.290 6.300 6.243 6.300 13,815 +0.01(+0.11%)
May 17, 2004 6.226 6.338 6.089 6.294 36,743 -0.05(-0.75%)
May 14, 2004 6.198 6.345 6.192 6.341 25,867 +0.13(+2.14%)
May 13, 2004 6.375 6.409 6.195 6.209 19,106 -0.16(-2.46%)
May 12, 2004 6.209 6.396 6.141 6.365 25,279 +0.05(+0.75%)
May 11, 2004 6.066 6.317 6.055 6.317 24,103 +0.11(+1.75%)
May 10, 2004 6.130 6.287 6.130 6.209 21,458 +0.00(+0.00%)
May 07, 2004 6.215 6.304 6.209 6.209 46,737 +0.00(+0.00%)
May 06, 2004 6.348 6.375 6.209 6.209 68,196 -0.16(-2.46%)
May 05, 2004 6.348 6.528 6.348 6.365 10,288 +0.02(+0.32%)
May 04, 2004 6.389 6.525 6.300 6.345 19,694 -0.10(-1.58%)
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.