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 29, 2009 9.813 9.982 9.635 9.951 174,009 +0.16(+1.69%)
May 28, 2009 9.769 9.813 9.487 9.787 143,729 +0.12(+1.26%)
May 27, 2009 9.743 9.795 9.452 9.665 131,817 -0.12(-1.24%)
May 26, 2009 9.309 9.813 9.309 9.787 106,685 +0.40(+4.30%)
May 22, 2009 9.530 9.565 9.326 9.383 41,885 -0.11(-1.14%)
May 21, 2009 9.630 9.760 9.370 9.491 69,030 -0.28(-2.89%)
May 20, 2009 9.752 9.969 9.491 9.773 310,732 +0.06(+0.63%)
May 19, 2009 9.496 9.769 9.435 9.713 223,357 +0.08(+0.81%)
May 18, 2009 9.743 9.769 9.326 9.635 185,587 +0.17(+1.84%)
May 15, 2009 9.769 9.769 9.100 9.461 121,936 -0.27(-2.81%)
May 14, 2009 9.648 9.899 9.352 9.734 188,563 +0.16(+1.72%)
May 13, 2009 9.565 9.708 9.313 9.569 129,134 -0.12(-1.21%)
May 12, 2009 9.669 9.769 9.487 9.687 118,737 +0.06(+0.59%)
May 11, 2009 9.678 9.739 9.500 9.630 93,474 -0.06(-0.58%)
May 08, 2009 9.248 9.769 9.144 9.687 98,649 +0.44(+4.74%)
May 07, 2009 9.556 9.556 8.935 9.248 113,120 -0.26(-2.70%)
May 06, 2009 9.105 9.548 8.788 9.504 133,729 +0.48(+5.34%)
May 05, 2009 9.400 9.400 8.684 9.022 117,604 -0.41(-4.37%)
May 04, 2009 9.083 9.539 8.962 9.435 82,165 +0.28(+3.03%)
May 01, 2009 9.248 9.830 9.092 9.157 88,976 -0.09(-0.99%)
Apr 30, 2009 9.899 10.12 9.226 9.248 126,474 -0.68(-6.86%)
Apr 29, 2009 9.370 9.973 9.339 9.930 110,607 +0.63(+6.77%)
Apr 28, 2009 8.966 9.474 8.966 9.300 72,358 +0.24(+2.64%)
Apr 27, 2009 9.248 9.569 8.966 9.061 108,557 -0.26(-2.75%)
Apr 24, 2009 8.883 9.509 8.710 9.318 72,462 +0.63(+7.30%)
Apr 23, 2009 8.742 8.878 8.386 8.684 67,483 +0.01(+0.10%)
Apr 22, 2009 9.271 9.469 8.601 8.675 117,279 -0.73(-7.78%)
Apr 21, 2009 8.493 9.436 8.493 9.407 69,805 +0.90(+10.60%)
Apr 20, 2009 9.209 9.428 8.493 8.506 72,138 -0.96(-10.17%)
Apr 17, 2009 9.304 9.498 8.630 9.469 105,683 +0.39(+4.33%)
Apr 16, 2009 8.986 9.205 8.518 9.077 39,873 +0.16(+1.81%)
Apr 15, 2009 8.440 8.965 8.436 8.915 40,922 +0.43(+5.12%)
Apr 14, 2009 8.795 8.874 8.394 8.481 78,767 -0.60(-6.56%)
Apr 13, 2009 8.919 9.097 8.489 9.077 45,962 +0.05(+0.60%)
Apr 09, 2009 8.456 9.043 8.398 9.023 94,619 +0.74(+8.94%)
Apr 08, 2009 8.196 8.442 7.964 8.283 56,760 +0.18(+2.19%)
Apr 07, 2009 8.440 8.481 8.063 8.105 43,324 -0.35(-4.16%)
Apr 06, 2009 8.270 8.493 8.146 8.456 60,054 -0.08(-0.97%)
Apr 03, 2009 8.506 8.737 8.188 8.539 40,141 +0.03(+0.39%)
Apr 02, 2009 8.353 8.742 8.262 8.506 228,539 +0.30(+3.63%)
Apr 01, 2009 7.679 8.221 7.679 8.208 88,409 +0.39(+5.03%)
Mar 31, 2009 7.700 8.299 7.563 7.815 86,148 +0.22(+2.83%)
Mar 30, 2009 8.014 8.014 7.456 7.600 90,440 -0.71(-8.56%)
Mar 26, 2009 8.299 8.320 8.063 8.312 100,389 +0.02(+0.25%)
Mar 25, 2009 8.109 8.291 7.675 8.291 76,044 +0.28(+3.51%)
Mar 24, 2009 8.047 8.192 7.728 8.010 130,331 -0.19(-2.37%)
Mar 23, 2009 7.935 8.208 7.733 8.204 125,644 +0.53(+6.95%)
Mar 20, 2009 7.807 7.857 7.464 7.671 137,726 -0.06(-0.80%)
Mar 19, 2009 7.960 7.960 7.513 7.733 46,966 -0.19(-2.35%)
Mar 18, 2009 7.551 7.939 7.236 7.919 118,241 +0.34(+4.47%)
Mar 17, 2009 7.088 7.580 6.918 7.580 72,404 +0.64(+9.17%)
Mar 16, 2009 7.253 7.518 6.897 6.943 129,179 -0.21(-2.95%)
Mar 13, 2009 7.249 7.249 6.968 7.154 26,993 -0.03(-0.46%)
Mar 12, 2009 6.343 7.195 6.289 7.187 110,747 +0.79(+12.35%)
Mar 11, 2009 6.525 6.653 6.306 6.397 60,661 -0.12(-1.78%)
Mar 10, 2009 5.830 6.538 5.582 6.513 86,324 +0.82(+14.46%)
Mar 09, 2009 5.880 6.050 5.686 5.690 60,753 -0.23(-3.91%)
Mar 06, 2009 5.909 5.992 5.644 5.921 103,794 +0.07(+1.20%)
Mar 05, 2009 6.054 6.153 5.797 5.851 124,343 -0.35(-5.60%)
Mar 04, 2009 6.203 6.305 5.872 6.198 131,670 -0.50(-7.53%)
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.