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

Southside Bancshares (NQ: SBSI )

26.61 -0.65 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 9.167 9.295 9.002 9.052 116,309 -0.09(-1.00%)
May 29, 2008 8.923 9.167 8.923 9.143 119,891 +0.19(+2.12%)
May 28, 2008 8.911 8.967 8.853 8.952 116,454 +0.06(+0.70%)
May 27, 2008 8.911 8.994 8.696 8.890 162,185 +0.00(+0.00%)
May 26, 2008 8.977 9.097 8.816 8.890 83,675 +0.00(+0.00%)
May 23, 2008 8.977 9.097 8.816 8.890 83,675 -0.15(-1.65%)
May 22, 2008 8.936 9.039 8.766 9.039 137,073 +0.14(+1.58%)
May 21, 2008 9.076 9.167 8.770 8.899 200,198 -0.09(-0.97%)
May 20, 2008 8.940 9.171 8.940 8.985 305,414 -0.01(-0.14%)
May 19, 2008 9.002 9.304 8.919 8.998 315,794 +0.02(+0.23%)
May 16, 2008 9.486 9.498 8.799 8.977 312,802 -0.43(-4.53%)
May 15, 2008 9.440 9.581 9.345 9.403 136,062 -0.05(-0.52%)
May 14, 2008 9.552 9.655 9.448 9.453 68,415 -0.07(-0.70%)
May 13, 2008 9.688 9.692 9.511 9.519 98,826 -0.12(-1.24%)
May 12, 2008 9.403 9.709 9.335 9.639 150,173 +0.29(+3.14%)
May 09, 2008 9.436 9.614 9.295 9.345 363,327 -0.17(-1.82%)
May 08, 2008 9.494 9.800 9.399 9.519 175,455 +0.04(+0.44%)
May 07, 2008 10.06 10.13 9.448 9.477 190,955 -0.60(-5.91%)
May 06, 2008 9.899 10.14 9.879 10.07 220,115 +0.13(+1.29%)
May 05, 2008 10.00 10.13 9.879 9.945 149,358 -0.07(-0.74%)
May 02, 2008 10.28 10.30 9.887 10.02 159,593 -0.13(-1.26%)
May 01, 2008 9.974 10.15 9.974 10.15 157,206 +0.17(+1.70%)
Apr 30, 2008 9.829 10.18 9.829 9.978 237,213 +0.00(+0.04%)
Apr 29, 2008 10.22 10.22 9.837 9.974 115,745 -0.24(-2.31%)
Apr 28, 2008 10.10 10.33 10.08 10.21 60,817 +0.08(+0.77%)
Apr 25, 2008 9.957 10.23 9.788 10.13 138,916 +0.21(+2.08%)
Apr 24, 2008 9.949 10.02 9.668 9.924 189,230 -0.00(-0.04%)
Apr 23, 2008 9.903 10.08 9.796 9.928 154,727 +0.07(+0.71%)
Apr 22, 2008 9.816 9.924 9.618 9.858 105,608 -0.02(-0.25%)
Apr 21, 2008 10.07 10.16 9.821 9.883 162,643 -0.25(-2.45%)
Apr 18, 2008 9.928 10.30 9.920 10.13 197,346 +0.41(+4.17%)
Apr 17, 2008 9.759 9.821 9.448 9.726 107,724 +0.08(+0.86%)
Apr 16, 2008 9.341 9.812 9.254 9.643 160,418 +0.48(+5.28%)
Apr 15, 2008 9.411 9.511 9.024 9.159 396,669 -0.21(-2.21%)
Apr 14, 2008 9.531 9.845 9.333 9.366 135,842 -0.17(-1.82%)
Apr 11, 2008 9.544 9.742 9.527 9.539 77,629 -0.28(-2.86%)
Apr 10, 2008 9.936 10.02 9.763 9.821 74,435 -0.14(-1.37%)
Apr 09, 2008 10.41 10.41 9.887 9.957 108,855 -0.44(-4.22%)
Apr 08, 2008 10.10 10.43 9.672 10.40 121,361 +0.04(+0.40%)
Apr 07, 2008 10.54 10.75 10.15 10.35 184,645 -0.11(-1.03%)
Apr 04, 2008 10.54 10.69 10.31 10.46 334,604 +0.14(+1.32%)
Apr 03, 2008 10.13 10.34 10.13 10.33 111,603 +0.13(+1.30%)
Apr 02, 2008 10.31 10.33 10.09 10.19 66,744 -0.14(-1.32%)
Apr 01, 2008 10.14 10.33 9.982 10.33 105,037 +0.38(+3.78%)
Mar 31, 2008 9.920 10.00 9.643 9.953 225,254 +0.06(+0.59%)
Mar 28, 2008 10.20 10.20 9.676 9.895 108,038 -0.25(-2.49%)
Mar 27, 2008 9.936 10.34 9.870 10.15 131,511 +0.24(+2.42%)
Mar 26, 2008 9.920 9.986 9.841 9.907 108,759 -0.04(-0.37%)
Mar 25, 2008 9.862 9.957 9.783 9.945 89,489 +0.10(+1.05%)
Mar 24, 2008 9.734 10.06 9.668 9.841 149,557 +0.16(+1.62%)
Mar 21, 2008 9.403 9.717 9.287 9.684 570,949 +0.00(+0.00%)
Mar 20, 2008 9.403 9.717 9.287 9.684 570,949 +0.55(+5.97%)
Mar 19, 2008 9.382 9.382 9.072 9.138 237,929 -0.24(-2.60%)
Mar 18, 2008 8.998 9.411 8.894 9.382 224,137 +0.58(+6.58%)
Mar 17, 2008 8.890 9.085 8.803 8.803 195,414 -0.16(-1.80%)
Mar 14, 2008 9.246 9.246 8.857 8.965 79,958 -0.18(-1.99%)
Mar 13, 2008 9.027 9.167 8.932 9.147 153,581 -0.00(-0.05%)
Mar 12, 2008 9.188 9.283 9.039 9.151 130,084 +0.05(+0.59%)
Mar 11, 2008 8.969 9.122 8.712 9.097 193,194 +0.41(+4.76%)
Mar 10, 2008 8.762 8.803 8.626 8.684 128,343 -0.03(-0.33%)
Mar 07, 2008 8.684 8.890 8.684 8.712 60,299 +0.03(+0.33%)
Mar 06, 2008 8.729 8.824 8.621 8.684 99,995 -0.06(-0.71%)
Mar 05, 2008 8.791 8.857 8.613 8.746 126,882 +0.01(+0.14%)
Mar 04, 2008 8.555 8.741 8.440 8.733 78,826 +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.