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

Southside Bancshares (NQ: SBSI )

27.05 -0.21 (-0.79%)
Streaming Delayed Price Updated: 11:00 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 29, 2005 7.914 7.914 7.794 7.833 25,774 -0.04(-0.55%)
Jul 28, 2005 7.906 7.906 7.820 7.876 15,730 +0.00(+0.05%)
Jul 27, 2005 7.839 7.872 7.689 7.872 19,559 -0.02(-0.19%)
Jul 26, 2005 7.764 7.887 7.760 7.887 12,574 +0.06(+0.81%)
Jul 25, 2005 7.932 7.932 7.771 7.824 23,860 -0.06(-0.76%)
Jul 22, 2005 7.876 7.970 7.771 7.884 19,562 +0.09(+1.20%)
Jul 21, 2005 8.007 8.064 7.726 7.790 17,626 -0.16(-1.98%)
Jul 20, 2005 7.790 8.000 7.790 7.947 71,026 +0.07(+0.90%)
Jul 19, 2005 7.719 7.974 7.719 7.876 31,565 +0.24(+3.09%)
Jul 18, 2005 7.809 7.809 7.623 7.640 17,511 -0.18(-2.30%)
Jul 15, 2005 8.015 8.015 7.674 7.820 112,180 -0.14(-1.70%)
Jul 14, 2005 8.225 8.225 7.951 7.955 16,768 -0.18(-2.17%)
Jul 13, 2005 8.172 8.195 8.049 8.131 6,327 -0.05(-0.55%)
Jul 12, 2005 8.127 8.191 8.088 8.176 13,224 -0.02(-0.23%)
Jul 11, 2005 7.951 8.263 7.951 8.195 72,196 +0.21(+2.63%)
Jul 08, 2005 7.865 8.075 7.861 7.985 42,681 +0.17(+2.11%)
Jul 07, 2005 7.689 7.884 7.565 7.820 26,897 +0.08(+0.97%)
Jul 06, 2005 7.932 7.932 7.715 7.745 17,767 -0.21(-2.69%)
Jul 05, 2005 7.689 7.959 7.689 7.959 25,329 +0.24(+3.16%)
Jul 01, 2005 7.839 7.839 7.700 7.715 6,932 +0.03(+0.34%)
Jun 30, 2005 7.782 7.951 7.689 7.689 33,816 -0.13(-1.68%)
Jun 29, 2005 7.644 7.820 7.539 7.820 21,969 +0.17(+2.21%)
Jun 28, 2005 7.426 7.651 7.355 7.651 23,217 +0.24(+3.19%)
Jun 27, 2005 7.370 7.490 7.370 7.415 36,405 +0.00(+0.05%)
Jun 24, 2005 7.452 7.497 7.287 7.411 273,555 -0.10(-1.35%)
Jun 23, 2005 7.640 7.670 7.449 7.512 34,245 -0.21(-2.77%)
Jun 22, 2005 7.602 7.726 7.467 7.726 28,233 +0.22(+2.90%)
Jun 21, 2005 7.445 7.509 7.396 7.509 25,481 +0.06(+0.81%)
Jun 20, 2005 7.355 7.456 7.355 7.449 11,054 -0.05(-0.70%)
Jun 17, 2005 7.535 7.557 7.482 7.501 85,349 -0.03(-0.40%)
Jun 16, 2005 7.355 7.531 7.351 7.531 30,411 +0.12(+1.57%)
Jun 15, 2005 7.254 7.415 7.254 7.415 66,632 +0.06(+0.87%)
Jun 14, 2005 7.269 7.366 7.239 7.351 25,092 +0.01(+0.20%)
Jun 13, 2005 7.535 7.535 7.299 7.336 20,463 -0.17(-2.30%)
Jun 10, 2005 7.595 7.595 7.456 7.509 12,131 -0.09(-1.18%)
Jun 09, 2005 7.426 7.621 7.242 7.599 42,257 +0.17(+2.22%)
Jun 08, 2005 7.617 7.674 7.434 7.434 23,849 -0.13(-1.74%)
Jun 07, 2005 7.436 7.632 7.374 7.565 58,311 +0.09(+1.20%)
Jun 06, 2005 7.419 7.501 7.394 7.475 5,940 -0.03(-0.35%)
Jun 03, 2005 7.419 7.501 7.329 7.501 24,572 +0.03(+0.40%)
Jun 02, 2005 7.430 7.501 7.426 7.471 34,914 +0.05(+0.61%)
Jun 01, 2005 7.430 7.430 7.276 7.426 32,826 +0.06(+0.81%)
May 31, 2005 7.419 7.464 7.351 7.366 7,332 -0.03(-0.41%)
May 27, 2005 7.430 7.441 7.392 7.396 9,035 -0.01(-0.20%)
May 26, 2005 7.366 7.426 7.366 7.411 16,464 +0.10(+1.33%)
May 25, 2005 7.265 7.366 7.250 7.314 28,035 -0.08(-1.12%)
May 24, 2005 7.422 7.426 7.392 7.396 10,665 +0.03(+0.36%)
May 23, 2005 7.486 7.486 7.261 7.370 84,453 +0.03(+0.46%)
May 20, 2005 7.411 7.411 7.314 7.336 12,811 -0.09(-1.21%)
May 19, 2005 7.460 7.467 7.366 7.426 14,072 +0.00(+0.00%)
May 18, 2005 7.456 7.512 7.422 7.426 44,526 +0.10(+1.33%)
May 17, 2005 7.362 7.482 7.314 7.329 28,257 +0.03(+0.36%)
May 16, 2005 7.160 7.434 7.160 7.302 34,805 +0.15(+2.04%)
May 13, 2005 7.216 7.220 6.950 7.156 48,336 +0.02(+0.32%)
May 12, 2005 7.306 7.347 7.066 7.134 24,086 -0.09(-1.25%)
May 11, 2005 7.269 7.321 7.070 7.224 46,600 -0.08(-1.03%)
May 10, 2005 7.471 7.471 7.284 7.299 26,014 -0.20(-2.70%)
May 09, 2005 7.707 7.707 7.407 7.501 20,348 -0.08(-0.99%)
May 06, 2005 7.707 7.707 7.464 7.576 46,030 -0.07(-0.93%)
May 05, 2005 7.713 7.713 7.482 7.647 25,980 -0.04(-0.49%)
May 04, 2005 7.325 7.685 7.325 7.685 34,856 +0.40(+5.46%)
May 03, 2005 7.359 7.494 7.242 7.287 10,691 -0.17(-2.31%)
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.