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

Southside Bancshares (NQ: SBSI )

28.28 +0.31 (+1.11%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 13, 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 (%)
Apr 30, 2008 9.957 10.31 9.957 10.11 234,151 +0.00(+0.04%)
Apr 29, 2008 10.36 10.36 9.966 10.10 114,251 -0.24(-2.31%)
Apr 28, 2008 10.23 10.46 10.21 10.34 60,032 +0.08(+0.78%)
Apr 25, 2008 10.09 10.37 9.916 10.26 137,123 +0.21(+2.08%)
Apr 24, 2008 10.08 10.15 9.794 10.05 186,788 -0.00(-0.04%)
Apr 23, 2008 10.03 10.21 9.924 10.06 152,730 +0.07(+0.71%)
Apr 22, 2008 9.945 10.05 9.744 9.987 104,244 -0.03(-0.25%)
Apr 21, 2008 10.20 10.29 9.949 10.01 160,543 -0.25(-2.45%)
Apr 18, 2008 10.06 10.43 10.05 10.26 194,799 +0.41(+4.17%)
Apr 17, 2008 9.886 9.949 9.572 9.853 106,333 +0.08(+0.86%)
Apr 16, 2008 9.463 9.941 9.375 9.769 158,347 +0.49(+5.28%)
Apr 15, 2008 9.534 9.635 9.142 9.279 391,549 -0.21(-2.21%)
Apr 14, 2008 9.656 9.974 9.455 9.488 134,089 -0.18(-1.82%)
Apr 11, 2008 9.668 9.869 9.652 9.664 76,627 -0.28(-2.86%)
Apr 10, 2008 10.07 10.15 9.890 9.949 73,474 -0.14(-1.37%)
Apr 09, 2008 10.55 10.55 10.02 10.09 107,450 -0.44(-4.22%)
Apr 08, 2008 10.23 10.57 9.798 10.53 119,794 +0.04(+0.40%)
Apr 07, 2008 10.68 10.89 10.28 10.49 182,262 -0.11(-1.03%)
Apr 04, 2008 10.68 10.83 10.45 10.60 330,285 +0.14(+1.32%)
Apr 03, 2008 10.26 10.47 10.26 10.46 110,162 +0.13(+1.30%)
Apr 02, 2008 10.44 10.46 10.22 10.33 65,883 -0.14(-1.32%)
Apr 01, 2008 10.27 10.46 10.11 10.46 103,681 +0.38(+3.78%)
Mar 31, 2008 10.05 10.13 9.769 10.08 222,347 +0.06(+0.58%)
Mar 28, 2008 10.33 10.33 9.802 10.02 106,643 -0.26(-2.49%)
Mar 27, 2008 10.07 10.47 9.999 10.28 129,813 +0.24(+2.42%)
Mar 26, 2008 10.05 10.12 9.970 10.04 107,355 -0.04(-0.37%)
Mar 25, 2008 9.991 10.09 9.911 10.07 88,334 +0.10(+1.05%)
Mar 24, 2008 9.861 10.20 9.794 9.970 147,626 +0.16(+1.62%)
Mar 21, 2008 9.526 9.844 9.409 9.811 563,579 +0.00(+0.00%)
Mar 20, 2008 9.526 9.844 9.409 9.811 563,579 +0.55(+5.97%)
Mar 19, 2008 9.505 9.505 9.191 9.258 234,858 -0.25(-2.60%)
Mar 18, 2008 9.115 9.534 9.011 9.505 221,244 +0.59(+6.58%)
Mar 17, 2008 9.007 9.203 8.919 8.919 192,892 -0.16(-1.80%)
Mar 14, 2008 9.367 9.367 8.973 9.082 78,926 -0.18(-1.99%)
Mar 13, 2008 9.145 9.287 9.048 9.266 151,599 -0.00(-0.05%)
Mar 12, 2008 9.308 9.404 9.157 9.270 128,405 +0.05(+0.59%)
Mar 11, 2008 9.086 9.241 8.826 9.216 190,700 +0.42(+4.76%)
Mar 10, 2008 8.877 8.919 8.738 8.797 126,686 -0.03(-0.33%)
Mar 07, 2008 8.797 9.007 8.797 8.826 59,521 +0.03(+0.33%)
Mar 06, 2008 8.843 8.939 8.734 8.797 98,704 -0.06(-0.71%)
Mar 05, 2008 8.906 8.973 8.726 8.860 125,244 +0.01(+0.14%)
Mar 04, 2008 8.667 8.856 8.550 8.847 77,809 +0.07(+0.81%)
Mar 03, 2008 8.667 8.797 8.588 8.776 101,473 +0.08(+0.87%)
Feb 29, 2008 8.646 8.797 8.529 8.701 99,680 -0.07(-0.76%)
Feb 28, 2008 8.889 8.981 8.692 8.768 84,591 -0.18(-1.97%)
Feb 27, 2008 8.814 8.986 8.801 8.944 81,741 +0.03(+0.28%)
Feb 26, 2008 8.872 9.007 8.872 8.919 111,568 -0.03(-0.37%)
Feb 25, 2008 8.860 9.002 8.822 8.952 89,910 +0.15(+1.67%)
Feb 22, 2008 8.789 8.893 8.676 8.805 116,180 +0.01(+0.14%)
Feb 21, 2008 8.885 8.944 8.784 8.793 85,546 -0.02(-0.19%)
Feb 20, 2008 8.676 8.902 8.575 8.810 49,013 +0.09(+1.06%)
Feb 19, 2008 8.743 8.906 8.671 8.717 86,945 +0.11(+1.27%)
Feb 18, 2008 8.512 8.743 8.420 8.609 126,655 +0.00(+0.00%)
Feb 15, 2008 8.512 8.743 8.420 8.609 126,655 +0.03(+0.39%)
Feb 14, 2008 8.864 8.973 8.562 8.575 59,409 -0.25(-2.85%)
Feb 13, 2008 8.680 8.931 8.613 8.826 118,002 +0.25(+2.88%)
Feb 12, 2008 8.571 8.663 8.491 8.579 96,591 +0.07(+0.79%)
Feb 11, 2008 8.428 8.571 8.336 8.512 131,859 +0.10(+1.25%)
Feb 08, 2008 8.387 8.521 8.370 8.407 74,181 -0.06(-0.69%)
Feb 07, 2008 8.391 8.558 8.382 8.466 78,618 +0.06(+0.70%)
Feb 06, 2008 8.479 8.558 8.206 8.407 243,731 -0.02(-0.25%)
Feb 05, 2008 8.261 8.588 8.261 8.428 116,130 -0.02(-0.25%)
Feb 04, 2008 8.730 8.730 8.399 8.449 54,482 -0.28(-3.21%)
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.