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

Southside Bancshares (NQ: SBSI )

26.61 -0.65 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2008 10.34 10.73 9.560 10.42 266,509 +0.06(+0.60%)
Sep 29, 2008 11.16 11.16 9.201 10.36 428,646 -0.39(-3.62%)
Sep 26, 2008 10.36 11.16 10.23 10.75 415,698 +0.20(+1.92%)
Sep 25, 2008 10.28 10.54 9.883 10.54 295,863 +0.62(+6.21%)
Sep 24, 2008 10.06 10.66 9.821 9.928 87,516 -0.33(-3.26%)
Sep 23, 2008 10.54 10.75 9.941 10.26 118,565 +0.02(+0.20%)
Sep 22, 2008 10.54 10.65 9.821 10.24 287,689 -0.30(-2.86%)
Sep 19, 2008 11.07 11.07 9.536 10.54 618,432 +0.17(+1.67%)
Sep 18, 2008 9.308 10.37 9.097 10.37 323,954 +1.15(+12.47%)
Sep 17, 2008 9.473 9.999 9.043 9.221 76,985 -0.60(-6.14%)
Sep 16, 2008 8.936 9.825 8.688 9.825 179,166 +0.63(+6.83%)
Sep 15, 2008 9.598 10.08 9.188 9.196 62,576 -0.90(-8.93%)
Sep 12, 2008 10.03 10.13 9.804 10.10 82,605 +0.10(+0.99%)
Sep 11, 2008 9.573 10.02 9.573 9.999 67,464 +0.14(+1.38%)
Sep 10, 2008 9.829 10.02 9.316 9.862 147,738 +0.19(+1.97%)
Sep 09, 2008 10.02 10.09 9.602 9.672 131,699 -0.30(-3.03%)
Sep 08, 2008 9.916 10.03 9.726 9.974 180,492 +0.35(+3.61%)
Sep 05, 2008 9.440 9.841 9.194 9.626 96,965 +0.11(+1.13%)
Sep 04, 2008 9.788 9.963 9.511 9.519 97,923 -0.38(-3.88%)
Sep 03, 2008 9.734 10.12 9.734 9.904 171,111 +0.18(+1.83%)
Sep 02, 2008 9.192 9.817 9.184 9.726 392,284 +0.73(+8.14%)
Aug 29, 2008 9.325 9.333 8.886 8.994 72,641 -0.34(-3.68%)
Aug 28, 2008 9.027 9.337 8.986 9.337 63,287 +0.44(+4.93%)
Aug 27, 2008 8.795 9.105 8.795 8.899 111,388 +0.14(+1.61%)
Aug 26, 2008 8.899 9.043 8.663 8.758 111,751 -0.17(-1.94%)
Aug 25, 2008 9.188 9.473 8.924 8.932 143,157 -0.33(-3.61%)
Aug 22, 2008 9.056 9.320 8.965 9.267 104,080 +0.36(+4.09%)
Aug 21, 2008 9.209 9.316 8.886 8.903 117,615 -0.42(-4.48%)
Aug 20, 2008 9.192 9.478 8.977 9.320 108,836 +0.16(+1.71%)
Aug 19, 2008 9.201 9.391 9.114 9.163 106,999 -0.12(-1.29%)
Aug 18, 2008 9.478 9.569 9.180 9.283 93,417 -0.21(-2.18%)
Aug 15, 2008 9.358 9.610 9.196 9.490 182,320 +0.17(+1.82%)
Aug 14, 2008 9.473 9.697 9.267 9.320 93,819 -0.23(-2.42%)
Aug 13, 2008 9.416 9.664 9.159 9.552 218,205 +0.10(+1.01%)
Aug 12, 2008 9.279 9.494 8.969 9.457 147,053 +0.12(+1.28%)
Aug 11, 2008 9.023 9.391 8.673 9.337 191,432 +0.31(+3.39%)
Aug 08, 2008 8.804 9.093 8.729 9.031 112,140 +0.26(+2.92%)
Aug 07, 2008 8.791 9.027 8.312 8.775 121,484 -0.13(-1.44%)
Aug 06, 2008 8.816 9.085 8.659 8.903 240,166 +0.02(+0.28%)
Aug 05, 2008 8.518 8.981 8.518 8.878 211,739 +0.43(+5.09%)
Aug 04, 2008 8.427 8.613 8.101 8.448 186,745 +0.00(+0.00%)
Aug 01, 2008 8.204 8.477 8.134 8.448 115,804 +0.25(+3.03%)
Jul 31, 2008 7.939 8.382 7.398 8.200 393,924 +0.15(+1.90%)
Jul 30, 2008 7.853 8.167 7.617 8.047 364,440 +0.28(+3.62%)
Jul 29, 2008 7.766 7.857 7.509 7.766 417,295 +0.21(+2.79%)
Jul 28, 2008 7.575 7.766 7.464 7.555 291,493 +0.00(+0.05%)
Jul 25, 2008 7.377 7.584 7.340 7.551 123,126 +0.29(+4.05%)
Jul 24, 2008 7.435 7.567 7.162 7.257 80,177 -0.14(-1.96%)
Jul 23, 2008 7.547 7.687 7.282 7.402 93,923 -0.17(-2.24%)
Jul 22, 2008 7.249 7.629 7.108 7.571 265,670 +0.13(+1.72%)
Jul 21, 2008 7.294 7.526 7.278 7.443 123,557 +0.25(+3.45%)
Jul 18, 2008 7.228 7.294 6.868 7.195 112,989 +0.00(+0.06%)
Jul 17, 2008 6.877 7.191 6.819 7.191 118,089 +0.36(+5.20%)
Jul 16, 2008 6.633 6.926 6.575 6.835 180,779 +0.22(+3.25%)
Jul 15, 2008 6.678 6.806 6.463 6.620 89,901 -0.14(-2.14%)
Jul 14, 2008 6.897 6.910 6.649 6.765 173,215 -0.05(-0.73%)
Jul 11, 2008 6.695 6.815 6.426 6.815 147,373 +0.05(+0.73%)
Jul 10, 2008 6.393 6.815 6.339 6.765 114,655 +0.36(+5.55%)
Jul 09, 2008 6.480 6.678 6.409 6.409 162,434 -0.14(-2.15%)
Jul 08, 2008 6.521 6.657 6.418 6.550 373,726 +0.03(+0.44%)
Jul 07, 2008 7.174 7.174 6.414 6.521 343,199 -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 7.191 256,843 -0.39(-5.18%)
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.