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 30, 2009 10.03 10.25 9.347 9.369 124,841 -0.69(-6.86%)
Apr 29, 2009 9.492 10.10 9.461 10.06 109,179 +0.64(+6.77%)
Apr 28, 2009 9.083 9.598 9.083 9.422 71,424 +0.24(+2.64%)
Apr 27, 2009 9.369 9.695 9.083 9.180 107,156 -0.26(-2.75%)
Apr 24, 2009 9.000 9.633 8.824 9.439 71,527 +0.64(+7.30%)
Apr 23, 2009 8.856 8.994 8.496 8.797 66,612 +0.01(+0.10%)
Apr 22, 2009 9.392 9.593 8.713 8.789 115,765 -0.74(-7.78%)
Apr 21, 2009 8.605 9.560 8.605 9.530 68,904 +0.91(+10.60%)
Apr 20, 2009 9.329 9.551 8.605 8.617 71,207 -0.98(-10.17%)
Apr 17, 2009 9.426 9.622 8.743 9.593 104,319 +0.40(+4.33%)
Apr 16, 2009 9.103 9.325 8.630 9.195 39,358 +0.16(+1.81%)
Apr 15, 2009 8.550 9.082 8.546 9.032 40,394 +0.44(+5.12%)
Apr 14, 2009 8.910 8.990 8.504 8.592 77,750 -0.60(-6.56%)
Apr 13, 2009 9.036 9.216 8.600 9.195 45,369 +0.05(+0.60%)
Apr 09, 2009 8.567 9.162 8.508 9.141 93,398 +0.75(+8.94%)
Apr 08, 2009 8.303 8.552 8.068 8.391 56,027 +0.18(+2.19%)
Apr 07, 2009 8.550 8.592 8.169 8.211 42,765 -0.36(-4.16%)
Apr 06, 2009 8.378 8.605 8.253 8.567 59,279 -0.08(-0.97%)
Apr 03, 2009 8.617 8.852 8.295 8.651 39,623 +0.03(+0.39%)
Apr 02, 2009 8.462 8.856 8.370 8.617 225,589 +0.30(+3.63%)
Apr 01, 2009 7.779 8.328 7.779 8.315 87,268 +0.40(+5.03%)
Mar 31, 2009 7.800 8.408 7.662 7.918 85,036 +0.22(+2.83%)
Mar 30, 2009 8.119 8.119 7.553 7.700 89,273 -0.72(-8.56%)
Mar 26, 2009 8.408 8.429 8.169 8.420 99,093 +0.02(+0.25%)
Mar 25, 2009 8.215 8.399 7.775 8.399 75,062 +0.28(+3.51%)
Mar 24, 2009 8.152 8.299 7.830 8.114 128,648 -0.20(-2.37%)
Mar 23, 2009 8.039 8.315 7.834 8.311 124,022 +0.54(+6.95%)
Mar 20, 2009 7.909 7.959 7.561 7.771 135,948 -0.06(-0.80%)
Mar 19, 2009 8.064 8.064 7.612 7.834 46,360 -0.19(-2.35%)
Mar 18, 2009 7.649 8.043 7.331 8.022 116,715 +0.34(+4.47%)
Mar 17, 2009 7.180 7.679 7.008 7.679 71,470 +0.65(+9.17%)
Mar 16, 2009 7.348 7.616 6.988 7.034 127,512 -0.21(-2.95%)
Mar 13, 2009 7.344 7.344 7.059 7.247 26,644 -0.03(-0.46%)
Mar 12, 2009 6.426 7.289 6.372 7.281 109,317 +0.80(+12.35%)
Mar 11, 2009 6.610 6.740 6.388 6.481 59,878 -0.12(-1.78%)
Mar 10, 2009 5.907 6.623 5.655 6.598 85,210 +0.83(+14.46%)
Mar 09, 2009 5.957 6.129 5.760 5.764 59,969 -0.23(-3.91%)
Mar 06, 2009 5.986 6.070 5.718 5.999 102,455 +0.07(+1.20%)
Mar 05, 2009 6.133 6.233 5.873 5.928 122,738 -0.35(-5.60%)
Mar 04, 2009 6.284 6.388 5.949 6.280 129,971 -0.51(-7.53%)
Mar 02, 2009 7.189 7.189 6.774 6.791 61,919 -0.51(-6.95%)
Feb 27, 2009 7.092 7.436 6.958 7.298 68,068 +0.10(+1.46%)
Feb 26, 2009 7.318 7.427 7.189 7.193 46,162 -0.06(-0.87%)
Feb 25, 2009 7.180 7.402 6.925 7.256 87,361 +0.03(+0.46%)
Feb 24, 2009 6.774 7.239 6.661 7.222 185,457 +0.54(+8.02%)
Feb 23, 2009 6.761 7.034 6.661 6.686 73,699 -0.03(-0.37%)
Feb 20, 2009 6.816 6.879 6.682 6.711 162,099 -0.12(-1.78%)
Feb 19, 2009 7.205 7.205 6.833 6.833 42,278 -0.30(-4.23%)
Feb 18, 2009 7.298 7.298 7.096 7.134 97,635 +0.01(+0.18%)
Feb 17, 2009 7.331 7.545 7.122 7.122 158,585 -0.29(-3.95%)
Feb 13, 2009 7.499 7.503 7.327 7.415 83,479 -0.05(-0.73%)
Feb 12, 2009 7.193 7.704 7.159 7.469 90,684 +0.11(+1.54%)
Feb 11, 2009 7.423 7.712 7.268 7.356 62,599 -0.02(-0.28%)
Feb 10, 2009 7.809 8.010 7.331 7.377 133,599 -0.46(-5.93%)
Feb 09, 2009 7.834 7.972 7.595 7.842 86,294 -0.05(-0.64%)
Feb 06, 2009 7.796 7.980 7.775 7.892 165,622 +0.06(+0.80%)
Feb 05, 2009 7.959 8.026 7.758 7.830 100,953 -0.13(-1.58%)
Feb 04, 2009 8.031 8.315 7.859 7.955 75,812 -0.03(-0.42%)
Feb 03, 2009 8.156 8.265 7.850 7.989 101,743 -0.15(-1.80%)
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.