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 30, 2010 8.862 9.062 8.769 8.793 106,265 -0.20(-2.22%)
Jul 29, 2010 9.136 9.173 8.918 8.992 99,559 -0.05(-0.51%)
Jul 28, 2010 9.196 9.261 9.001 9.038 90,323 -0.20(-2.21%)
Jul 27, 2010 9.140 9.275 8.927 9.242 142,358 +0.18(+1.94%)
Jul 26, 2010 9.182 9.289 8.848 9.066 170,721 -0.04(-0.46%)
Jul 23, 2010 8.904 9.224 8.834 9.108 100,238 +0.14(+1.55%)
Jul 22, 2010 8.751 9.011 8.584 8.969 261,515 +0.36(+4.15%)
Jul 21, 2010 8.909 9.177 8.589 8.612 77,596 -0.24(-2.67%)
Jul 20, 2010 8.635 8.848 8.635 8.848 119,960 +0.13(+1.44%)
Jul 19, 2010 8.742 9.001 8.630 8.723 54,922 +0.02(+0.21%)
Jul 16, 2010 8.946 8.955 8.686 8.704 139,462 -0.33(-3.64%)
Jul 15, 2010 9.131 9.168 8.918 9.034 68,151 -0.12(-1.27%)
Jul 14, 2010 9.233 9.270 9.034 9.150 62,079 -0.13(-1.40%)
Jul 13, 2010 9.136 9.358 9.048 9.280 174,782 +0.26(+2.88%)
Jul 12, 2010 9.145 9.145 8.997 9.020 93,543 -0.18(-1.97%)
Jul 09, 2010 9.182 9.261 9.140 9.201 87,257 -0.02(-0.25%)
Jul 08, 2010 9.275 9.349 9.140 9.224 74,025 +0.00(+0.00%)
Jul 07, 2010 9.080 9.224 9.080 9.224 119,184 +0.19(+2.10%)
Jul 06, 2010 9.205 9.321 8.927 9.034 50,019 -0.03(-0.36%)
Jul 02, 2010 9.233 9.242 9.048 9.066 52,910 -0.08(-0.91%)
Jul 01, 2010 9.164 9.201 9.001 9.150 60,363 +0.04(+0.46%)
Jun 30, 2010 9.391 9.430 9.099 9.108 111,184 -0.26(-2.72%)
Jun 29, 2010 9.497 9.535 9.210 9.363 138,007 -0.02(-0.20%)
Jun 25, 2010 9.131 9.484 9.071 9.382 828,201 +0.32(+3.48%)
Jun 24, 2010 9.085 9.298 9.057 9.066 59,582 -0.07(-0.76%)
Jun 23, 2010 9.071 9.275 9.071 9.136 67,496 +0.03(+0.31%)
Jun 22, 2010 9.303 9.363 9.080 9.108 117,565 -0.15(-1.65%)
Jun 21, 2010 9.428 9.493 9.191 9.261 82,496 -0.06(-0.70%)
Jun 18, 2010 9.289 9.363 9.159 9.326 151,284 +0.09(+1.00%)
Jun 17, 2010 9.344 9.344 9.066 9.233 78,358 -0.03(-0.30%)
Jun 16, 2010 9.215 9.414 9.191 9.261 45,893 -0.04(-0.40%)
Jun 15, 2010 9.228 9.363 9.020 9.298 96,534 +0.08(+0.86%)
Jun 14, 2010 9.321 9.525 9.171 9.219 91,524 +0.00(+0.05%)
Jun 11, 2010 9.006 9.219 9.001 9.215 63,750 +0.18(+1.95%)
Jun 10, 2010 9.038 9.159 8.927 9.038 114,436 +0.16(+1.83%)
Jun 09, 2010 8.960 9.080 8.834 8.876 71,317 -0.02(-0.21%)
Jun 08, 2010 8.825 8.946 8.742 8.895 58,553 +0.08(+0.89%)
Jun 07, 2010 9.024 9.066 8.816 8.816 86,996 -0.14(-1.55%)
Jun 04, 2010 9.150 9.247 8.927 8.955 154,708 -0.41(-4.41%)
Jun 03, 2010 9.386 9.567 9.298 9.368 79,886 -0.05(-0.54%)
Jun 02, 2010 9.043 9.446 9.038 9.419 116,771 +0.38(+4.15%)
Jun 01, 2010 9.303 9.470 9.020 9.043 84,697 -0.35(-3.70%)
May 28, 2010 9.623 9.572 9.284 9.391 88,764 -0.23(-2.41%)
May 27, 2010 9.562 9.688 9.465 9.623 83,067 +0.26(+2.77%)
May 26, 2010 9.331 9.581 9.303 9.363 78,500 +0.07(+0.75%)
May 25, 2010 8.964 9.340 8.964 9.293 55,642 +0.19(+2.14%)
May 24, 2010 9.283 9.448 9.089 9.099 52,044 -0.22(-2.37%)
May 21, 2010 9.043 9.388 8.910 9.319 129,828 +0.17(+1.91%)
May 20, 2010 9.204 9.591 9.145 9.145 102,779 -0.49(-5.06%)
May 19, 2010 9.604 9.742 9.540 9.632 66,273 -0.03(-0.29%)
May 18, 2010 9.843 9.871 9.558 9.660 104,980 -0.06(-0.57%)
May 17, 2010 9.830 9.894 9.687 9.715 194,803 -0.03(-0.28%)
May 14, 2010 9.954 9.958 9.687 9.742 101,722 -0.34(-3.42%)
May 13, 2010 10.13 10.16 9.958 10.09 39,883 -0.11(-1.04%)
May 12, 2010 10.07 10.21 9.917 10.19 129,711 +0.12(+1.14%)
May 11, 2010 9.876 10.11 9.756 10.08 157,236 +0.06(+0.60%)
May 10, 2010 9.710 10.05 9.655 10.02 126,470 +0.54(+5.73%)
May 07, 2010 9.784 9.880 9.425 9.476 189,612 -0.31(-3.15%)
May 06, 2010 9.931 10.06 9.632 9.784 163,472 -0.16(-1.62%)
May 05, 2010 9.834 9.977 9.710 9.945 93,768 +0.08(+0.79%)
May 04, 2010 9.954 10.02 9.715 9.866 128,601 -0.21(-2.10%)
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.