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

Southside Bancshares (NQ: SBSI )

27.97 -0.04 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2005 7.478 7.520 7.209 7.463 45,795 +0.11(+1.45%)
Apr 28, 2005 7.409 7.580 7.352 7.356 19,983 -0.09(-1.22%)
Apr 27, 2005 7.478 7.550 7.409 7.447 64,160 -0.07(-0.96%)
Apr 26, 2005 7.797 7.972 7.520 7.520 38,179 -0.40(-4.99%)
Apr 25, 2005 7.884 7.991 7.778 7.915 41,642 -0.01(-0.10%)
Apr 22, 2005 7.862 7.926 7.645 7.922 55,470 +0.00(+0.00%)
Apr 21, 2005 7.588 7.972 7.531 7.922 74,658 +0.37(+4.88%)
Apr 20, 2005 7.660 7.706 7.428 7.554 61,928 -0.19(-2.50%)
Apr 19, 2005 7.645 7.748 7.580 7.748 55,559 +0.11(+1.49%)
Apr 18, 2005 7.706 7.706 7.561 7.634 23,525 +0.13(+1.72%)
Apr 15, 2005 7.755 7.755 7.504 7.504 29,649 -0.25(-3.19%)
Apr 14, 2005 8.055 8.055 7.637 7.751 58,402 -0.23(-2.86%)
Apr 13, 2005 8.154 8.154 7.850 7.979 28,133 -0.11(-1.36%)
Apr 12, 2005 7.732 8.124 7.675 8.090 69,397 +0.24(+3.05%)
Apr 11, 2005 7.751 8.082 7.645 7.850 29,515 -0.01(-0.17%)
Apr 08, 2005 8.109 8.131 7.805 7.863 27,591 -0.19(-2.34%)
Apr 07, 2005 7.736 8.097 7.736 8.052 35,992 +0.19(+2.42%)
Apr 06, 2005 7.721 7.903 7.721 7.862 31,794 +0.19(+2.43%)
Apr 05, 2005 7.751 7.786 7.622 7.675 21,191 -0.04(-0.54%)
Apr 04, 2005 7.656 7.808 7.656 7.717 27,244 -0.06(-0.73%)
Apr 01, 2005 7.919 7.919 7.618 7.774 82,501 -0.14(-1.82%)
Mar 31, 2005 7.934 7.945 7.824 7.919 37,476 -0.06(-0.76%)
Mar 30, 2005 7.748 7.995 7.702 7.979 63,905 +0.28(+3.70%)
Mar 29, 2005 7.603 7.748 7.603 7.694 41,221 +0.02(+0.20%)
Mar 28, 2005 7.546 7.681 7.546 7.679 80,622 +0.11(+1.51%)
Mar 24, 2005 7.561 7.694 7.501 7.565 223,644 -0.01(-0.15%)
Mar 23, 2005 7.675 7.698 7.546 7.577 71,066 -0.02(-0.30%)
Mar 22, 2005 7.824 7.858 7.573 7.599 56,720 -0.15(-1.91%)
Mar 21, 2005 7.816 7.896 7.694 7.748 79,111 -0.16(-1.97%)
Mar 18, 2005 8.177 8.177 7.755 7.903 129,500 -0.12(-1.47%)
Mar 17, 2005 7.865 8.078 7.827 8.021 37,221 +0.05(+0.62%)
Mar 16, 2005 7.865 7.972 7.865 7.972 21,522 -0.01(-0.14%)
Mar 15, 2005 8.188 8.188 7.896 7.983 71,700 -0.17(-2.14%)
Mar 14, 2005 8.154 8.215 8.044 8.158 48,690 +0.10(+1.27%)
Mar 11, 2005 8.105 8.253 8.014 8.055 48,546 -0.03(-0.33%)
Mar 10, 2005 7.865 8.090 7.865 8.082 47,188 +0.17(+2.21%)
Mar 09, 2005 7.979 8.059 7.827 7.907 46,438 -0.19(-2.30%)
Mar 08, 2005 7.998 8.097 7.938 8.093 33,892 +0.04(+0.52%)
Mar 07, 2005 8.226 8.226 8.021 8.052 27,968 -0.13(-1.58%)
Mar 04, 2005 8.249 8.291 8.074 8.181 36,381 +0.12(+1.47%)
Mar 03, 2005 8.070 8.102 7.816 8.063 86,286 +0.10(+1.27%)
Mar 02, 2005 7.961 8.066 7.878 7.961 42,511 -0.04(-0.50%)
Mar 01, 2005 8.106 8.106 7.979 8.001 40,679 -0.03(-0.41%)
Feb 28, 2005 8.081 8.081 7.932 8.034 27,448 -0.07(-0.89%)
Feb 25, 2005 7.932 8.178 7.867 8.106 27,329 +0.24(+2.99%)
Feb 24, 2005 7.827 7.990 7.762 7.871 24,397 +0.03(+0.37%)
Feb 23, 2005 7.916 7.997 7.820 7.842 50,669 -0.01(-0.14%)
Feb 22, 2005 7.871 7.979 7.853 7.853 42,324 -0.04(-0.55%)
Feb 18, 2005 8.005 8.052 7.874 7.896 36,753 +0.02(+0.28%)
Feb 17, 2005 7.950 8.106 7.871 7.874 82,735 -0.06(-0.71%)
Feb 16, 2005 7.947 8.019 7.918 7.930 34,304 +0.05(+0.62%)
Feb 15, 2005 8.034 8.037 7.871 7.882 281,876 -0.15(-1.89%)
Feb 14, 2005 8.128 8.131 7.860 8.034 42,608 +0.00(+0.00%)
Feb 11, 2005 7.932 8.120 7.911 8.034 141,880 +0.15(+1.88%)
Feb 10, 2005 7.751 7.936 7.748 7.885 63,986 +0.14(+1.77%)
Feb 09, 2005 8.095 8.095 7.730 7.748 28,639 -0.20(-2.50%)
Feb 08, 2005 8.023 8.023 7.936 7.947 10,558 +0.03(+0.32%)
Feb 07, 2005 7.904 8.001 7.882 7.921 5,316 -0.04(-0.50%)
Feb 04, 2005 7.813 7.961 7.795 7.961 22,225 +0.06(+0.78%)
Feb 03, 2005 7.961 8.160 7.788 7.900 43,672 -0.12(-1.44%)
Feb 02, 2005 7.885 8.153 7.842 8.016 72,831 +0.16(+2.07%)
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.