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

Southside Bancshares (NQ: SBSI )

28.09 +0.07 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 30, 2008 9.287 9.417 9.120 9.170 114,808 -0.09(-1.00%)
May 29, 2008 9.040 9.287 9.040 9.262 118,343 +0.19(+2.12%)
May 28, 2008 9.027 9.084 8.969 9.069 114,951 +0.06(+0.70%)
May 27, 2008 9.027 9.111 8.810 9.007 160,092 +0.00(+0.00%)
May 26, 2008 9.094 9.216 8.931 9.007 82,595 +0.00(+0.00%)
May 23, 2008 9.094 9.216 8.931 9.007 82,595 -0.15(-1.65%)
May 22, 2008 9.053 9.157 8.881 9.157 135,304 +0.14(+1.58%)
May 21, 2008 9.195 9.287 8.885 9.015 197,613 -0.09(-0.97%)
May 20, 2008 9.057 9.291 9.057 9.103 301,472 -0.01(-0.14%)
May 19, 2008 9.120 9.425 9.036 9.115 311,717 +0.02(+0.23%)
May 16, 2008 9.610 9.622 8.914 9.094 308,764 -0.43(-4.53%)
May 15, 2008 9.564 9.706 9.467 9.526 134,306 -0.05(-0.52%)
May 14, 2008 9.677 9.781 9.572 9.576 67,532 -0.07(-0.70%)
May 13, 2008 9.815 9.819 9.635 9.643 97,551 -0.12(-1.24%)
May 12, 2008 9.526 9.836 9.457 9.765 148,235 +0.30(+3.14%)
May 09, 2008 9.559 9.740 9.417 9.467 358,637 -0.18(-1.82%)
May 08, 2008 9.618 9.928 9.522 9.643 173,190 +0.04(+0.44%)
May 07, 2008 10.20 10.26 9.572 9.601 188,490 -0.60(-5.91%)
May 06, 2008 10.03 10.27 10.01 10.20 217,274 +0.13(+1.29%)
May 05, 2008 10.13 10.26 10.01 10.07 147,431 -0.08(-0.74%)
May 02, 2008 10.42 10.43 10.02 10.15 157,533 -0.13(-1.26%)
May 01, 2008 10.10 10.28 10.10 10.28 155,177 +0.17(+1.70%)
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%)
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.