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

Southside Bancshares (NQ: SBSI )

27.11 -0.15 (-0.55%)
Streaming Delayed Price Updated: 10:09 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, 2007 8.084 8.084 7.811 7.977 101,352 +0.02(+0.31%)
Jul 30, 2007 8.063 8.113 7.877 7.952 61,793 -0.14(-1.74%)
Jul 27, 2007 8.270 8.436 8.026 8.092 65,495 -0.22(-2.69%)
Jul 26, 2007 8.369 8.369 8.076 8.316 79,328 -0.09(-1.08%)
Jul 25, 2007 8.634 8.634 8.291 8.407 144,874 -0.15(-1.74%)
Jul 24, 2007 8.584 8.684 8.522 8.555 99,538 -0.12(-1.43%)
Jul 23, 2007 8.795 8.874 8.613 8.680 160,922 +0.03(+0.38%)
Jul 20, 2007 8.708 8.717 8.518 8.646 164,465 -0.08(-0.95%)
Jul 19, 2007 8.849 8.969 8.700 8.729 48,054 -0.08(-0.89%)
Jul 18, 2007 8.671 8.866 8.642 8.808 85,995 +0.12(+1.43%)
Jul 17, 2007 8.688 8.775 8.675 8.684 32,330 -0.04(-0.43%)
Jul 16, 2007 8.833 8.833 8.642 8.721 78,663 -0.11(-1.22%)
Jul 13, 2007 8.717 8.841 8.715 8.828 53,012 -0.11(-1.20%)
Jul 12, 2007 8.779 8.936 8.684 8.936 49,176 +0.26(+3.00%)
Jul 11, 2007 8.886 8.948 8.675 8.675 39,309 -0.20(-2.24%)
Jul 10, 2007 8.899 8.957 8.833 8.874 148,514 -0.07(-0.74%)
Jul 09, 2007 8.957 8.990 8.899 8.940 44,922 -0.02(-0.18%)
Jul 06, 2007 8.928 8.986 8.924 8.957 13,421 +0.06(+0.70%)
Jul 05, 2007 9.035 9.048 8.866 8.895 43,646 -0.11(-1.19%)
Jul 03, 2007 8.998 9.006 8.890 9.002 26,374 +0.06(+0.65%)
Jul 02, 2007 9.043 9.060 8.928 8.944 86,012 -0.04(-0.41%)
Jun 29, 2007 9.279 9.279 8.965 8.981 126,241 -0.24(-2.64%)
Jun 28, 2007 9.316 9.316 9.035 9.225 40,644 -0.07(-0.76%)
Jun 27, 2007 8.928 9.296 8.928 9.296 48,722 +0.31(+3.40%)
Jun 26, 2007 9.287 9.366 8.986 8.990 104,201 -0.24(-2.64%)
Jun 25, 2007 9.068 9.540 9.014 9.234 159,056 +0.17(+1.82%)
Jun 22, 2007 8.932 9.068 8.837 9.068 339,465 +0.15(+1.67%)
Jun 21, 2007 8.899 8.998 8.861 8.919 75,055 -0.04(-0.42%)
Jun 20, 2007 9.258 9.258 8.932 8.957 56,588 -0.37(-3.95%)
Jun 19, 2007 9.041 9.325 8.990 9.325 26,601 +0.25(+2.78%)
Jun 18, 2007 9.151 9.151 9.027 9.072 15,719 -0.07(-0.81%)
Jun 15, 2007 9.263 9.263 9.027 9.147 151,629 +0.10(+1.05%)
Jun 14, 2007 9.081 9.081 8.936 9.052 27,085 -0.01(-0.09%)
Jun 13, 2007 8.952 9.100 8.919 9.060 31,438 +0.17(+1.86%)
Jun 12, 2007 8.911 8.948 8.890 8.895 73,517 -0.05(-0.55%)
Jun 11, 2007 8.890 9.043 8.890 8.944 39,464 -0.03(-0.37%)
Jun 08, 2007 8.994 9.039 8.890 8.977 82,864 -0.03(-0.32%)
Jun 07, 2007 8.924 9.052 8.890 9.006 56,876 -0.03(-0.32%)
Jun 06, 2007 8.907 9.039 8.903 9.035 39,996 +0.04(+0.46%)
Jun 05, 2007 8.944 9.072 8.910 8.994 59,162 -0.01(-0.14%)
Jun 04, 2007 9.027 9.097 8.969 9.006 48,356 -0.08(-0.91%)
Jun 01, 2007 8.994 9.093 8.940 9.089 50,804 +0.15(+1.71%)
May 31, 2007 8.998 9.035 8.928 8.936 21,958 -0.02(-0.28%)
May 30, 2007 8.890 9.081 8.890 8.961 25,058 +0.00(+0.05%)
May 29, 2007 8.853 9.002 8.853 8.957 34,175 +0.04(+0.42%)
May 25, 2007 9.081 9.093 8.861 8.919 28,463 -0.01(-0.09%)
May 24, 2007 8.915 8.940 8.882 8.928 60,954 +0.01(+0.14%)
May 23, 2007 9.056 9.056 8.870 8.915 43,230 -0.13(-1.46%)
May 22, 2007 8.969 9.060 8.944 9.048 34,669 +0.16(+1.77%)
May 21, 2007 9.085 9.085 8.853 8.890 103,122 -0.02(-0.28%)
May 18, 2007 8.952 9.035 8.829 8.915 36,478 +0.02(+0.23%)
May 17, 2007 8.903 8.952 8.890 8.895 34,869 -0.04(-0.46%)
May 16, 2007 8.911 8.944 8.849 8.936 75,497 +0.05(+0.56%)
May 15, 2007 8.890 8.936 8.539 8.886 186,339 -0.01(-0.09%)
May 14, 2007 8.957 8.957 8.886 8.895 39,169 -0.09(-0.97%)
May 11, 2007 8.969 9.019 8.895 8.981 28,516 +0.09(+1.02%)
May 10, 2007 9.077 9.077 8.853 8.890 101,898 -0.26(-2.85%)
May 09, 2007 9.077 9.163 9.019 9.151 20,263 -0.00(-0.05%)
May 08, 2007 9.097 9.159 8.981 9.155 71,814 +0.03(+0.32%)
May 07, 2007 9.077 9.188 8.986 9.126 102,474 +0.22(+2.49%)
May 04, 2007 8.841 9.042 8.762 8.904 144,564 +0.10(+1.12%)
May 03, 2007 8.849 8.869 8.771 8.806 29,488 -0.03(-0.31%)
May 02, 2007 8.770 8.908 8.770 8.833 60,980 +0.05(+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.