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 (%)
Feb 26, 2010 8.827 8.840 8.658 8.697 52,537 -0.12(-1.33%)
Feb 25, 2010 8.718 8.836 8.705 8.814 43,403 -0.01(-0.15%)
Feb 24, 2010 8.853 8.875 8.662 8.827 95,537 -0.02(-0.25%)
Feb 23, 2010 8.788 8.857 8.662 8.849 45,784 +0.02(+0.20%)
Feb 22, 2010 8.645 8.831 8.619 8.831 36,602 +0.23(+2.62%)
Feb 19, 2010 8.597 8.640 8.592 8.606 40,257 +0.01(+0.10%)
Feb 18, 2010 8.575 8.640 8.574 8.597 32,813 -0.00(-0.05%)
Feb 17, 2010 8.566 8.632 8.527 8.601 107,265 -0.05(-0.55%)
Feb 16, 2010 8.514 8.649 8.506 8.649 55,690 +0.22(+2.63%)
Feb 12, 2010 8.510 8.428 8.428 8.428 110,782 -0.19(-2.22%)
Feb 11, 2010 8.484 8.645 8.484 8.619 116,849 +0.10(+1.17%)
Feb 10, 2010 8.493 8.606 8.423 8.519 87,352 -0.02(-0.20%)
Feb 09, 2010 8.540 8.606 8.497 8.536 55,566 +0.10(+1.24%)
Feb 08, 2010 8.649 8.649 8.393 8.432 102,205 -0.21(-2.41%)
Feb 05, 2010 8.467 8.658 8.414 8.640 111,777 +0.17(+2.05%)
Feb 04, 2010 8.467 8.623 8.423 8.467 127,264 -0.02(-0.26%)
Feb 03, 2010 8.332 8.536 8.293 8.488 177,360 +0.08(+0.93%)
Feb 02, 2010 8.558 8.666 8.410 8.410 117,404 -0.18(-2.12%)
Feb 01, 2010 8.679 8.744 8.493 8.592 97,960 -0.05(-0.55%)
Jan 29, 2010 8.154 8.675 8.119 8.640 211,636 +0.54(+6.70%)
Jan 28, 2010 8.197 8.271 8.041 8.098 58,675 -0.11(-1.32%)
Jan 27, 2010 7.937 8.236 7.937 8.206 78,109 +0.27(+3.39%)
Jan 26, 2010 8.145 8.176 7.928 7.937 53,454 -0.21(-2.56%)
Jan 25, 2010 8.171 8.241 8.058 8.145 46,666 +0.07(+0.86%)
Jan 22, 2010 8.254 8.323 8.041 8.076 124,408 -0.19(-2.31%)
Jan 21, 2010 8.380 8.449 8.267 8.267 151,806 -0.13(-1.50%)
Jan 20, 2010 8.315 8.434 8.297 8.393 47,544 -0.01(-0.16%)
Jan 19, 2010 8.397 8.423 8.315 8.406 42,422 +0.05(+0.62%)
Jan 15, 2010 8.484 8.354 8.354 8.354 125,753 -0.09(-1.03%)
Jan 14, 2010 8.441 8.510 8.414 8.441 31,118 -0.00(-0.05%)
Jan 13, 2010 8.441 8.549 8.428 8.445 43,451 +0.01(+0.15%)
Jan 12, 2010 8.488 8.549 8.406 8.432 59,914 -0.10(-1.12%)
Jan 11, 2010 8.675 8.727 8.497 8.527 52,611 -0.13(-1.46%)
Jan 08, 2010 8.536 8.658 8.536 8.653 51,376 +0.13(+1.48%)
Jan 07, 2010 8.536 8.645 8.527 8.527 89,607 +0.01(+0.10%)
Jan 06, 2010 8.514 8.653 8.497 8.519 73,987 +0.02(+0.20%)
Jan 05, 2010 8.623 8.766 8.501 8.501 126,920 -0.12(-1.41%)
Jan 04, 2010 8.649 8.753 8.527 8.623 103,474 +0.10(+1.22%)
Dec 31, 2009 8.649 8.519 8.519 8.519 65,640 -0.19(-2.14%)
Dec 30, 2009 8.575 8.705 8.493 8.705 85,035 +0.11(+1.26%)
Dec 29, 2009 8.658 8.701 8.566 8.597 24,770 -0.06(-0.65%)
Dec 28, 2009 8.632 8.723 8.601 8.653 52,514 +0.03(+0.40%)
Dec 24, 2009 8.697 8.697 8.619 8.619 11,011 -0.02(-0.25%)
Dec 23, 2009 8.658 8.788 8.575 8.640 71,052 -0.00(-0.05%)
Dec 22, 2009 8.718 8.784 8.640 8.645 77,333 -0.04(-0.45%)
Dec 21, 2009 8.792 8.896 8.666 8.684 91,760 -0.08(-0.89%)
Dec 18, 2009 8.762 8.814 8.684 8.762 301,183 +0.08(+0.90%)
Dec 17, 2009 8.710 8.797 8.679 8.684 124,666 -0.06(-0.70%)
Dec 16, 2009 8.849 8.849 8.727 8.744 67,565 -0.00(-0.05%)
Dec 15, 2009 8.875 8.901 8.749 8.749 47,136 -0.13(-1.42%)
Dec 14, 2009 8.857 8.888 8.788 8.875 21,382 +0.05(+0.54%)
Dec 11, 2009 8.944 8.988 8.749 8.827 40,245 +0.05(+0.59%)
Dec 10, 2009 9.040 9.074 8.731 8.775 43,090 -0.20(-2.23%)
Dec 09, 2009 8.797 9.127 8.779 8.975 86,461 +0.17(+1.92%)
Dec 08, 2009 8.870 8.970 8.775 8.805 33,511 -0.15(-1.70%)
Dec 07, 2009 9.022 9.074 8.731 8.957 32,306 -0.04(-0.43%)
Dec 04, 2009 8.710 9.014 8.675 8.996 68,933 +0.40(+4.70%)
Dec 03, 2009 8.888 8.983 8.536 8.592 49,032 -0.23(-2.66%)
Dec 02, 2009 8.688 9.019 8.688 8.827 60,571 +0.13(+1.50%)
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.