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

Southside Bancshares (NQ: SBSI )

26.81 -0.05 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 28, 2008 9.118 9.201 9.002 9.201 25,764 -0.10(-1.11%)
Nov 26, 2008 8.742 9.304 8.456 9.304 132,635 +0.32(+3.54%)
Nov 25, 2008 9.304 9.304 8.436 8.986 334,800 -0.29(-3.16%)
Nov 24, 2008 8.692 9.304 8.460 9.279 166,731 +0.55(+6.35%)
Nov 21, 2008 7.886 8.816 7.381 8.725 233,035 +1.12(+14.80%)
Nov 20, 2008 8.055 8.510 7.464 7.600 180,197 -0.46(-5.74%)
Nov 19, 2008 8.531 8.952 8.063 8.063 128,853 -0.58(-6.74%)
Nov 18, 2008 8.766 8.895 8.274 8.646 117,944 -0.08(-0.90%)
Nov 17, 2008 8.783 8.882 8.518 8.725 64,559 -0.06(-0.71%)
Nov 14, 2008 9.457 9.531 8.721 8.787 119,571 -0.88(-9.11%)
Nov 13, 2008 8.630 9.701 8.287 9.668 165,360 +1.11(+13.00%)
Nov 12, 2008 8.684 9.014 8.477 8.555 83,937 -0.32(-3.63%)
Nov 11, 2008 8.651 9.238 8.502 8.878 113,859 +0.12(+1.32%)
Nov 10, 2008 9.139 9.482 8.725 8.762 68,085 -0.21(-2.31%)
Nov 07, 2008 8.903 9.250 8.708 8.969 81,812 +0.16(+1.78%)
Nov 06, 2008 8.866 9.341 8.795 8.812 84,053 -0.17(-1.89%)
Nov 05, 2008 9.788 9.961 8.890 8.981 154,961 -1.00(-10.02%)
Nov 04, 2008 9.858 10.13 9.684 9.982 107,129 +0.26(+2.68%)
Nov 03, 2008 9.982 10.31 9.635 9.722 147,914 -0.24(-2.41%)
Oct 31, 2008 9.895 10.13 9.688 9.961 191,548 -0.02(-0.17%)
Oct 30, 2008 9.560 9.982 9.072 9.978 97,507 +0.68(+7.34%)
Oct 29, 2008 9.238 9.870 9.097 9.296 113,214 +0.05(+0.49%)
Oct 28, 2008 8.167 9.349 8.105 9.250 160,270 +1.07(+13.09%)
Oct 27, 2008 8.651 8.680 8.179 8.179 49,793 -0.52(-5.99%)
Oct 24, 2008 8.270 9.043 8.105 8.700 89,079 -0.14(-1.64%)
Oct 23, 2008 9.043 9.043 8.229 8.845 155,418 -0.14(-1.61%)
Oct 22, 2008 9.118 9.490 8.915 8.990 73,393 -0.42(-4.48%)
Oct 21, 2008 9.751 9.904 9.118 9.411 54,354 -0.56(-5.64%)
Oct 20, 2008 9.829 10.04 9.469 9.974 98,926 +0.46(+4.87%)
Oct 17, 2008 9.771 9.966 9.329 9.511 162,843 -0.46(-4.64%)
Oct 16, 2008 9.006 10.06 8.787 9.974 215,792 +1.10(+12.45%)
Oct 15, 2008 9.647 9.647 8.084 8.870 258,456 -0.93(-9.49%)
Oct 14, 2008 10.33 10.61 9.391 9.800 190,235 -0.10(-1.04%)
Oct 13, 2008 9.622 9.920 8.816 9.904 253,046 +0.69(+7.54%)
Oct 10, 2008 8.030 9.308 7.861 9.209 186,494 +0.88(+10.63%)
Oct 09, 2008 8.659 8.899 8.270 8.324 223,473 -0.32(-3.73%)
Oct 08, 2008 8.684 9.048 8.489 8.646 108,667 -0.07(-0.76%)
Oct 07, 2008 9.275 9.755 8.684 8.713 112,031 -0.55(-5.90%)
Oct 06, 2008 8.961 9.916 8.510 9.258 179,331 +0.00(+0.00%)
Oct 03, 2008 9.482 10.15 9.105 9.258 83,500 +0.01(+0.09%)
Oct 02, 2008 10.19 10.19 9.093 9.250 144,125 -1.00(-9.73%)
Oct 01, 2008 10.62 10.75 9.924 10.25 136,277 -0.17(-1.67%)
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%)
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.