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 (%)
Sep 30, 2005 7.134 7.190 7.130 7.130 23,860 -0.18(-2.46%)
Sep 29, 2005 7.295 7.310 7.130 7.310 22,252 +0.01(+0.21%)
Sep 28, 2005 7.539 7.539 7.269 7.295 55,674 -0.27(-3.52%)
Sep 27, 2005 7.456 7.625 7.299 7.561 19,780 +0.03(+0.45%)
Sep 26, 2005 7.445 7.527 7.434 7.527 22,385 +0.14(+1.93%)
Sep 23, 2005 7.385 7.396 7.179 7.385 13,973 +0.14(+1.97%)
Sep 22, 2005 7.242 7.314 7.002 7.242 37,562 +0.11(+1.47%)
Sep 21, 2005 7.141 7.310 7.044 7.137 54,231 -0.14(-1.91%)
Sep 20, 2005 7.381 7.389 7.182 7.276 14,696 -0.06(-0.77%)
Sep 19, 2005 7.340 7.381 7.220 7.332 80,049 -0.06(-0.76%)
Sep 16, 2005 7.306 7.419 7.220 7.389 130,081 +0.15(+2.13%)
Sep 15, 2005 7.231 7.257 7.179 7.235 47,030 -0.05(-0.62%)
Sep 14, 2005 7.546 7.546 7.224 7.280 133,846 -0.25(-3.29%)
Sep 13, 2005 7.576 7.621 7.482 7.527 20,116 -0.10(-1.33%)
Sep 12, 2005 7.636 7.700 7.584 7.629 27,518 +0.03(+0.35%)
Sep 09, 2005 7.565 7.764 7.407 7.602 37,620 -0.00(-0.05%)
Sep 08, 2005 7.647 7.719 7.557 7.606 14,061 -0.09(-1.22%)
Sep 07, 2005 7.737 7.737 7.641 7.700 19,445 -0.10(-1.25%)
Sep 06, 2005 7.662 7.824 7.606 7.797 152,456 +0.20(+2.62%)
Sep 02, 2005 7.546 7.752 7.535 7.599 18,130 -0.04(-0.49%)
Sep 01, 2005 7.419 7.726 7.419 7.636 24,670 +0.09(+1.24%)
Aug 31, 2005 7.490 7.591 7.445 7.542 12,187 +0.11(+1.46%)
Aug 30, 2005 7.404 7.501 7.404 7.434 2,447 -0.09(-1.15%)
Aug 29, 2005 7.370 7.520 7.347 7.520 35,906 +0.09(+1.21%)
Aug 26, 2005 7.565 7.666 7.411 7.430 38,204 -0.22(-2.84%)
Aug 25, 2005 7.535 7.647 7.452 7.647 11,806 +0.14(+1.85%)
Aug 24, 2005 7.475 7.602 7.452 7.509 15,309 +0.08(+1.01%)
Aug 23, 2005 7.479 7.479 7.351 7.434 13,112 +0.00(+0.05%)
Aug 22, 2005 7.280 7.445 7.280 7.430 17,666 +0.12(+1.59%)
Aug 19, 2005 7.344 7.422 7.235 7.314 44,870 -0.04(-0.51%)
Aug 18, 2005 7.355 7.531 7.332 7.351 24,100 -0.06(-0.86%)
Aug 17, 2005 7.347 7.501 7.340 7.415 54,906 -0.02(-0.25%)
Aug 16, 2005 7.524 7.546 7.362 7.434 40,927 -0.16(-2.12%)
Aug 15, 2005 7.490 7.595 7.479 7.595 53,730 -0.06(-0.74%)
Aug 12, 2005 7.542 7.801 7.392 7.651 54,597 +0.03(+0.44%)
Aug 11, 2005 7.479 7.801 7.347 7.617 59,449 +0.10(+1.30%)
Aug 10, 2005 7.576 7.756 7.404 7.520 30,456 +0.05(+0.65%)
Aug 09, 2005 7.460 7.520 7.389 7.471 39,889 +0.05(+0.66%)
Aug 08, 2005 7.516 7.516 7.329 7.422 192,634 -0.01(-0.20%)
Aug 05, 2005 7.576 7.595 7.317 7.437 85,394 -0.14(-1.78%)
Aug 04, 2005 7.782 7.801 7.572 7.572 23,769 -0.22(-2.84%)
Aug 03, 2005 7.940 7.940 7.790 7.794 29,528 -0.10(-1.28%)
Aug 02, 2005 7.921 8.109 7.820 7.895 72,138 -0.08(-1.03%)
Aug 01, 2005 7.906 8.150 7.839 7.977 28,520 +0.14(+1.84%)
Jul 29, 2005 7.914 7.914 7.794 7.833 25,774 -0.04(-0.55%)
Jul 28, 2005 7.906 7.906 7.820 7.876 15,730 +0.00(+0.05%)
Jul 27, 2005 7.839 7.872 7.689 7.872 19,559 -0.02(-0.19%)
Jul 26, 2005 7.764 7.887 7.760 7.887 12,574 +0.06(+0.81%)
Jul 25, 2005 7.932 7.932 7.771 7.824 23,860 -0.06(-0.76%)
Jul 22, 2005 7.876 7.970 7.771 7.884 19,562 +0.09(+1.20%)
Jul 21, 2005 8.007 8.064 7.726 7.790 17,626 -0.16(-1.98%)
Jul 20, 2005 7.790 8.000 7.790 7.947 71,026 +0.07(+0.90%)
Jul 19, 2005 7.719 7.974 7.719 7.876 31,565 +0.24(+3.09%)
Jul 18, 2005 7.809 7.809 7.623 7.640 17,511 -0.18(-2.30%)
Jul 15, 2005 8.015 8.015 7.674 7.820 112,180 -0.14(-1.70%)
Jul 14, 2005 8.225 8.225 7.951 7.955 16,768 -0.18(-2.17%)
Jul 13, 2005 8.172 8.195 8.049 8.131 6,327 -0.05(-0.55%)
Jul 12, 2005 8.127 8.191 8.088 8.176 13,224 -0.02(-0.23%)
Jul 11, 2005 7.951 8.263 7.951 8.195 72,196 +0.21(+2.63%)
Jul 08, 2005 7.865 8.075 7.861 7.985 42,681 +0.17(+2.11%)
Jul 07, 2005 7.689 7.884 7.565 7.820 26,897 +0.08(+0.97%)
Jul 06, 2005 7.932 7.932 7.715 7.745 17,767 -0.21(-2.69%)
Jul 05, 2005 7.689 7.959 7.689 7.959 25,329 +0.24(+3.16%)
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.