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, 2009 9.904 10.22 9.808 9.830 178,897 -0.15(-1.48%)
Jul 30, 2009 9.986 9.986 9.786 9.977 113,907 +0.04(+0.39%)
Jul 29, 2009 9.917 9.982 9.730 9.938 68,979 -0.05(-0.48%)
Jul 28, 2009 9.930 10.16 9.847 9.986 102,214 +0.01(+0.09%)
Jul 27, 2009 9.904 10.13 9.765 9.977 141,532 +0.24(+2.50%)
Jul 24, 2009 9.283 9.895 9.196 9.734 191,873 +0.53(+5.75%)
Jul 23, 2009 9.053 9.270 8.948 9.205 156,392 +0.10(+1.15%)
Jul 22, 2009 9.061 9.183 8.920 9.100 65,795 -0.02(-0.19%)
Jul 21, 2009 9.291 9.330 9.074 9.118 109,794 -0.09(-0.99%)
Jul 20, 2009 9.413 9.413 9.122 9.209 175,392 -0.12(-1.30%)
Jul 17, 2009 9.404 9.422 9.187 9.330 107,530 -0.03(-0.32%)
Jul 16, 2009 9.330 9.526 9.118 9.361 243,417 +0.00(+0.05%)
Jul 15, 2009 9.396 9.430 9.135 9.356 135,868 +0.08(+0.84%)
Jul 14, 2009 9.322 9.493 9.187 9.278 34,709 -0.03(-0.37%)
Jul 13, 2009 9.027 9.326 8.901 9.313 144,409 +0.26(+2.88%)
Jul 10, 2009 9.035 9.083 8.909 9.053 69,377 -0.05(-0.52%)
Jul 09, 2009 9.261 9.283 9.074 9.100 49,486 -0.10(-1.04%)
Jul 08, 2009 9.339 9.348 9.009 9.196 83,493 -0.07(-0.80%)
Jul 07, 2009 9.600 9.604 9.239 9.270 176,624 -0.30(-3.09%)
Jul 06, 2009 9.513 9.726 9.339 9.565 60,915 +0.04(+0.46%)
Jul 02, 2009 10.04 10.20 9.404 9.521 114,730 -0.66(-6.48%)
Jul 01, 2009 10.04 10.42 9.838 10.18 86,927 +0.25(+2.54%)
Jun 30, 2009 9.808 9.999 9.808 9.930 98,754 +0.12(+1.24%)
Jun 29, 2009 9.956 9.956 9.704 9.808 65,646 -0.20(-2.04%)
Jun 26, 2009 9.708 10.11 9.587 10.01 622,566 +0.21(+2.17%)
Jun 25, 2009 9.660 9.804 9.391 9.799 64,842 +0.31(+3.25%)
Jun 24, 2009 9.665 9.691 9.378 9.491 100,394 -0.11(-1.13%)
Jun 23, 2009 9.999 9.999 9.595 9.600 105,418 -0.36(-3.66%)
Jun 22, 2009 9.799 9.995 9.708 9.964 144,968 +0.06(+0.57%)
Jun 19, 2009 10.22 10.22 9.843 9.908 225,567 -0.29(-2.85%)
Jun 18, 2009 10.09 10.31 9.843 10.20 98,554 +0.07(+0.69%)
Jun 17, 2009 9.934 10.27 9.821 10.13 96,951 +0.23(+2.32%)
Jun 16, 2009 10.40 10.40 9.899 9.899 82,185 -0.34(-3.31%)
Jun 15, 2009 10.77 10.81 9.934 10.24 134,931 -0.59(-5.41%)
Jun 12, 2009 10.75 10.85 10.44 10.82 180,215 +0.01(+0.12%)
Jun 11, 2009 10.62 10.85 10.56 10.81 172,310 +0.20(+1.84%)
Jun 10, 2009 10.85 10.99 10.42 10.62 174,933 -0.21(-1.96%)
Jun 09, 2009 11.06 11.06 10.69 10.83 115,029 -0.13(-1.23%)
Jun 08, 2009 10.85 11.07 10.64 10.96 114,727 +0.18(+1.65%)
Jun 05, 2009 11.07 11.18 10.39 10.78 94,844 -0.28(-2.51%)
Jun 04, 2009 10.95 11.07 10.75 11.06 219,415 +0.15(+1.35%)
Jun 03, 2009 11.07 11.07 10.56 10.92 152,921 -0.23(-2.06%)
Jun 02, 2009 10.60 11.40 10.19 11.15 672,218 +0.53(+4.99%)
Jun 01, 2009 9.986 10.85 9.986 10.62 486,427 +0.66(+6.68%)
May 29, 2009 9.812 9.982 9.635 9.951 174,012 +0.16(+1.69%)
May 28, 2009 9.769 9.812 9.487 9.786 143,732 +0.12(+1.26%)
May 27, 2009 9.743 9.795 9.452 9.665 131,819 -0.12(-1.24%)
May 26, 2009 9.309 9.812 9.309 9.786 106,687 +0.40(+4.30%)
May 22, 2009 9.530 9.565 9.326 9.383 41,886 -0.11(-1.14%)
May 21, 2009 9.630 9.760 9.370 9.491 69,031 -0.28(-2.89%)
May 20, 2009 9.752 9.969 9.491 9.773 310,738 +0.06(+0.63%)
May 19, 2009 9.495 9.769 9.435 9.713 223,361 +0.08(+0.81%)
May 18, 2009 9.743 9.769 9.326 9.634 185,590 +0.17(+1.84%)
May 15, 2009 9.769 9.769 9.100 9.461 121,939 -0.27(-2.81%)
May 14, 2009 9.647 9.899 9.352 9.734 188,566 +0.16(+1.72%)
May 13, 2009 9.565 9.708 9.313 9.569 129,136 -0.12(-1.21%)
May 12, 2009 9.669 9.769 9.487 9.686 118,739 +0.06(+0.59%)
May 11, 2009 9.678 9.739 9.500 9.630 93,475 -0.06(-0.58%)
May 08, 2009 9.248 9.769 9.144 9.686 98,651 +0.44(+4.74%)
May 07, 2009 9.556 9.556 8.935 9.248 113,122 -0.26(-2.70%)
May 06, 2009 9.105 9.548 8.788 9.504 133,731 +0.48(+5.34%)
May 05, 2009 9.400 9.400 8.684 9.022 117,606 -0.41(-4.37%)
May 04, 2009 9.083 9.539 8.961 9.435 82,167 +0.28(+3.03%)
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.