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

Southside Bancshares (NQ: SBSI )

27.14 -0.12 (-0.44%)
Streaming Delayed Price Updated: 9:36 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, 2008 7.939 8.382 7.398 8.200 393,931 +0.15(+1.90%)
Jul 30, 2008 7.852 8.167 7.617 8.047 364,446 +0.28(+3.62%)
Jul 29, 2008 7.766 7.857 7.509 7.766 417,302 +0.21(+2.79%)
Jul 28, 2008 7.575 7.766 7.464 7.555 291,499 +0.00(+0.05%)
Jul 25, 2008 7.377 7.584 7.340 7.551 123,129 +0.29(+4.05%)
Jul 24, 2008 7.435 7.567 7.162 7.257 80,178 -0.14(-1.96%)
Jul 23, 2008 7.546 7.687 7.282 7.402 93,924 -0.17(-2.24%)
Jul 22, 2008 7.249 7.629 7.108 7.571 265,675 +0.13(+1.72%)
Jul 21, 2008 7.294 7.526 7.278 7.443 123,559 +0.25(+3.45%)
Jul 18, 2008 7.228 7.294 6.868 7.195 112,991 +0.00(+0.06%)
Jul 17, 2008 6.877 7.191 6.819 7.191 118,091 +0.36(+5.20%)
Jul 16, 2008 6.633 6.926 6.575 6.835 180,783 +0.22(+3.25%)
Jul 15, 2008 6.678 6.806 6.463 6.620 89,903 -0.14(-2.14%)
Jul 14, 2008 6.897 6.910 6.649 6.765 173,218 -0.05(-0.73%)
Jul 11, 2008 6.695 6.814 6.426 6.814 147,375 +0.05(+0.73%)
Jul 10, 2008 6.393 6.814 6.339 6.765 114,657 +0.36(+5.55%)
Jul 09, 2008 6.480 6.678 6.409 6.409 162,437 -0.14(-2.15%)
Jul 08, 2008 6.521 6.657 6.418 6.550 373,733 +0.03(+0.44%)
Jul 07, 2008 7.174 7.174 6.413 6.521 343,206 -0.62(-8.74%)
Jul 04, 2008 7.187 7.617 7.054 7.145 45,242 +0.00(+0.00%)
Jul 03, 2008 7.187 7.617 7.054 7.145 45,242 -0.05(-0.63%)
Jul 02, 2008 7.563 7.621 7.166 7.191 256,848 -0.39(-5.18%)
Jul 01, 2008 7.489 7.815 7.406 7.584 143,424 -0.04(-0.54%)
Jun 30, 2008 7.823 7.993 7.608 7.625 146,285 -0.23(-2.90%)
Jun 27, 2008 7.766 8.018 7.613 7.852 1,014,588 +0.09(+1.12%)
Jun 26, 2008 7.579 7.902 7.489 7.766 144,621 +0.10(+1.35%)
Jun 25, 2008 7.770 7.844 7.596 7.662 140,248 -0.10(-1.33%)
Jun 24, 2008 7.869 8.038 7.757 7.766 170,425 -0.13(-1.62%)
Jun 23, 2008 8.365 8.365 7.894 7.894 115,131 -0.44(-5.26%)
Jun 20, 2008 8.324 8.493 8.167 8.332 228,971 -0.06(-0.69%)
Jun 19, 2008 8.026 8.390 8.022 8.390 139,179 +0.38(+4.75%)
Jun 18, 2008 8.067 8.100 7.873 8.010 92,495 -0.12(-1.53%)
Jun 17, 2008 8.320 8.320 8.109 8.134 57,388 -0.17(-2.09%)
Jun 16, 2008 8.262 8.473 8.253 8.307 173,905 +0.03(+0.35%)
Jun 13, 2008 8.229 8.684 8.171 8.278 316,727 +0.17(+2.14%)
Jun 12, 2008 8.311 8.481 8.084 8.105 144,137 -0.09(-1.06%)
Jun 11, 2008 8.642 8.642 8.167 8.191 184,906 -0.49(-5.67%)
Jun 10, 2008 8.853 8.961 8.684 8.684 197,339 -0.11(-1.22%)
Jun 09, 2008 8.977 9.180 8.700 8.791 107,767 -0.14(-1.53%)
Jun 06, 2008 9.047 9.151 8.824 8.927 93,373 -0.21(-2.26%)
Jun 05, 2008 9.035 9.353 9.035 9.134 268,285 +0.10(+1.14%)
Jun 04, 2008 9.052 9.192 8.977 9.031 148,135 -0.07(-0.77%)
Jun 03, 2008 9.006 9.200 9.006 9.101 354,802 +0.16(+1.76%)
Jun 02, 2008 9.006 9.053 8.886 8.944 104,072 -0.11(-1.19%)
May 30, 2008 9.167 9.295 9.002 9.052 116,309 -0.09(-1.00%)
May 29, 2008 8.923 9.167 8.923 9.143 119,891 +0.19(+2.12%)
May 28, 2008 8.911 8.967 8.853 8.952 116,454 +0.06(+0.70%)
May 27, 2008 8.911 8.994 8.696 8.890 162,185 +0.00(+0.00%)
May 26, 2008 8.977 9.097 8.816 8.890 83,675 +0.00(+0.00%)
May 23, 2008 8.977 9.097 8.816 8.890 83,675 -0.15(-1.65%)
May 22, 2008 8.936 9.039 8.766 9.039 137,073 +0.14(+1.58%)
May 21, 2008 9.076 9.167 8.770 8.899 200,198 -0.09(-0.97%)
May 20, 2008 8.940 9.171 8.940 8.985 305,414 -0.01(-0.14%)
May 19, 2008 9.002 9.304 8.919 8.998 315,794 +0.02(+0.23%)
May 16, 2008 9.486 9.498 8.799 8.977 312,802 -0.43(-4.53%)
May 15, 2008 9.440 9.581 9.345 9.403 136,062 -0.05(-0.52%)
May 14, 2008 9.552 9.655 9.448 9.453 68,415 -0.07(-0.70%)
May 13, 2008 9.688 9.692 9.511 9.519 98,826 -0.12(-1.24%)
May 12, 2008 9.403 9.709 9.335 9.639 150,173 +0.29(+3.14%)
May 09, 2008 9.436 9.614 9.295 9.345 363,327 -0.17(-1.82%)
May 08, 2008 9.494 9.800 9.399 9.519 175,455 +0.04(+0.44%)
May 07, 2008 10.06 10.13 9.448 9.477 190,955 -0.60(-5.91%)
May 06, 2008 9.899 10.14 9.879 10.07 220,115 +0.13(+1.29%)
May 05, 2008 10.00 10.13 9.879 9.945 149,358 -0.07(-0.74%)
May 02, 2008 10.28 10.30 9.887 10.02 159,593 -0.13(-1.26%)
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.