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, 2006 9.649 9.905 9.353 9.865 64,001 +0.02(+0.20%)
Jul 28, 2006 9.519 10.03 9.495 9.845 57,704 +0.43(+4.52%)
Jul 27, 2006 9.826 9.826 9.310 9.420 47,829 -0.41(-4.13%)
Jul 26, 2006 9.715 9.857 9.511 9.826 23,503 +0.01(+0.08%)
Jul 25, 2006 9.452 9.841 9.385 9.818 36,976 +0.37(+3.87%)
Jul 24, 2006 9.168 9.452 9.168 9.452 29,188 +0.29(+3.18%)
Jul 21, 2006 9.255 9.255 9.022 9.160 25,674 -0.10(-1.06%)
Jul 20, 2006 9.452 9.452 9.244 9.259 53,674 -0.19(-2.04%)
Jul 19, 2006 9.101 9.463 9.101 9.452 34,559 +0.43(+4.76%)
Jul 18, 2006 8.959 9.089 8.873 9.022 34,955 +0.13(+1.51%)
Jul 17, 2006 8.873 9.424 8.861 8.888 81,255 -0.06(-0.66%)
Jul 14, 2006 8.936 9.058 8.861 8.948 121,982 -0.06(-0.61%)
Jul 13, 2006 9.231 9.255 8.920 9.003 105,383 -0.26(-2.76%)
Jul 12, 2006 9.310 9.400 9.250 9.259 31,783 -0.12(-1.30%)
Jul 11, 2006 9.471 9.573 9.243 9.381 81,730 -0.14(-1.49%)
Jul 10, 2006 9.704 9.826 9.452 9.523 95,237 -0.09(-0.94%)
Jul 07, 2006 9.452 10.03 9.263 9.613 247,919 +0.16(+1.67%)
Jul 06, 2006 9.196 9.456 9.148 9.456 112,034 +0.33(+3.67%)
Jul 05, 2006 8.849 9.294 8.849 9.121 97,428 +0.06(+0.61%)
Jul 03, 2006 8.723 9.066 8.723 9.066 49,964 +0.28(+3.14%)
Jun 30, 2006 8.995 9.038 8.652 8.790 354,770 -0.17(-1.93%)
Jun 29, 2006 8.585 8.963 8.585 8.963 181,302 +0.38(+4.40%)
Jun 28, 2006 8.436 8.609 8.432 8.585 85,595 +0.07(+0.83%)
Jun 27, 2006 8.585 8.656 8.475 8.514 91,199 -0.09(-1.10%)
Jun 26, 2006 8.538 8.609 8.495 8.609 71,606 +0.16(+1.86%)
Jun 23, 2006 8.436 8.841 8.396 8.451 130,121 -0.06(-0.74%)
Jun 22, 2006 8.569 8.569 8.384 8.514 38,185 -0.13(-1.50%)
Jun 21, 2006 8.451 8.707 8.451 8.644 96,473 +0.25(+3.00%)
Jun 20, 2006 8.140 8.441 8.140 8.392 77,096 +0.18(+2.21%)
Jun 19, 2006 8.625 8.648 8.191 8.211 52,323 -0.39(-4.49%)
Jun 16, 2006 9.007 9.058 8.443 8.597 472,119 -0.45(-5.00%)
Jun 15, 2006 8.526 9.182 8.467 9.050 316,352 +0.65(+7.74%)
Jun 14, 2006 8.333 8.416 8.180 8.400 212,050 +0.14(+1.72%)
Jun 13, 2006 7.975 8.329 7.975 8.258 117,968 +0.24(+2.95%)
Jun 12, 2006 7.868 8.109 7.758 8.022 109,977 +0.21(+2.72%)
Jun 09, 2006 7.809 7.880 7.664 7.809 83,492 -0.06(-0.80%)
Jun 08, 2006 7.589 7.931 7.475 7.872 49,192 +0.33(+4.39%)
Jun 07, 2006 7.569 7.750 7.510 7.542 99,843 +0.03(+0.42%)
Jun 06, 2006 7.526 7.561 7.494 7.510 21,469 -0.07(-0.88%)
Jun 05, 2006 7.782 7.845 7.530 7.577 89,891 -0.26(-3.37%)
Jun 02, 2006 7.782 7.876 7.715 7.841 57,348 +0.00(+0.05%)
Jun 01, 2006 7.770 7.868 7.687 7.837 57,866 +0.13(+1.74%)
May 31, 2006 7.652 7.786 7.593 7.703 41,653 +0.16(+2.14%)
May 30, 2006 7.786 7.794 7.526 7.542 36,829 -0.31(-3.91%)
May 26, 2006 7.849 7.916 7.837 7.849 42,207 -0.01(-0.10%)
May 25, 2006 7.868 7.868 7.794 7.857 51,308 +0.02(+0.25%)
May 24, 2006 7.876 7.928 7.691 7.837 149,074 +0.01(+0.15%)
May 23, 2006 7.679 7.876 7.668 7.825 55,543 +0.20(+2.69%)
May 22, 2006 7.628 7.703 7.580 7.620 43,647 -0.04(-0.46%)
May 19, 2006 7.703 7.723 7.573 7.656 29,391 +0.08(+1.09%)
May 18, 2006 7.798 7.868 7.549 7.573 34,764 -0.17(-2.14%)
May 17, 2006 7.880 7.892 7.715 7.739 38,797 -0.12(-1.55%)
May 16, 2006 7.951 7.951 7.845 7.861 44,655 +0.01(+0.10%)
May 15, 2006 7.585 8.156 7.502 7.853 113,509 +0.43(+5.78%)
May 12, 2006 7.640 7.664 7.392 7.423 39,000 -0.20(-2.68%)
May 11, 2006 7.829 7.872 7.628 7.628 33,530 -0.25(-3.20%)
May 10, 2006 7.868 7.916 7.794 7.880 59,682 +0.01(+0.10%)
May 09, 2006 7.955 7.955 7.857 7.872 53,141 -0.04(-0.55%)
May 08, 2006 7.943 7.994 7.888 7.916 22,327 -0.03(-0.35%)
May 05, 2006 7.975 8.014 7.904 7.943 32,202 +0.01(+0.15%)
May 04, 2006 7.900 7.955 7.805 7.931 192,088 -0.03(-0.40%)
May 03, 2006 7.798 7.979 7.798 7.963 104,716 +0.17(+2.12%)
May 02, 2006 7.861 7.896 7.794 7.798 117,755 -0.08(-1.00%)
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.