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 (%)
Aug 31, 2007 9.250 9.378 8.725 8.725 176,234 -0.51(-5.55%)
Aug 30, 2007 9.134 9.407 8.655 9.238 42,590 -0.02(-0.18%)
Aug 29, 2007 8.919 9.254 8.878 9.254 39,557 +0.41(+4.58%)
Aug 28, 2007 9.523 9.527 8.845 8.849 61,211 -0.74(-7.68%)
Aug 27, 2007 9.465 9.697 9.250 9.585 94,338 +0.11(+1.13%)
Aug 24, 2007 9.155 9.498 9.043 9.477 48,756 +0.22(+2.32%)
Aug 23, 2007 9.850 9.850 9.143 9.262 75,833 -0.52(-5.33%)
Aug 22, 2007 9.920 9.920 9.560 9.783 54,181 -0.09(-0.92%)
Aug 21, 2007 9.486 9.924 9.469 9.874 59,518 +0.43(+4.55%)
Aug 20, 2007 9.953 9.953 9.283 9.444 283,310 -0.48(-4.87%)
Aug 17, 2007 9.705 10.21 9.606 9.928 194,207 +0.60(+6.47%)
Aug 16, 2007 8.328 9.386 8.328 9.324 217,627 +1.09(+13.20%)
Aug 15, 2007 8.175 8.874 8.175 8.237 113,472 -0.03(-0.40%)
Aug 14, 2007 8.837 8.874 8.270 8.270 34,519 -0.50(-5.66%)
Aug 13, 2007 9.052 9.052 8.712 8.766 56,476 -0.24(-2.71%)
Aug 10, 2007 8.295 9.097 8.084 9.010 132,872 +0.56(+6.60%)
Aug 09, 2007 8.320 8.766 8.274 8.452 247,315 +0.05(+0.59%)
Aug 08, 2007 8.129 8.502 8.129 8.402 177,757 +0.33(+4.04%)
Aug 07, 2007 7.989 8.266 7.989 8.076 101,772 -0.01(-0.10%)
Aug 06, 2007 8.229 8.233 8.030 8.084 118,814 -0.12(-1.46%)
Aug 03, 2007 8.129 8.249 8.095 8.204 88,011 +0.02(+0.20%)
Aug 02, 2007 8.084 8.268 8.043 8.187 46,394 +0.06(+0.71%)
Aug 01, 2007 8.063 8.129 7.898 8.129 61,692 +0.15(+1.92%)
Jul 31, 2007 8.084 8.084 7.811 7.976 101,354 +0.02(+0.31%)
Jul 30, 2007 8.063 8.113 7.877 7.952 61,794 -0.14(-1.74%)
Jul 27, 2007 8.270 8.435 8.026 8.092 65,496 -0.22(-2.69%)
Jul 26, 2007 8.369 8.369 8.076 8.316 79,330 -0.09(-1.08%)
Jul 25, 2007 8.634 8.634 8.291 8.406 144,877 -0.15(-1.74%)
Jul 24, 2007 8.584 8.684 8.522 8.555 99,540 -0.12(-1.43%)
Jul 23, 2007 8.795 8.874 8.613 8.679 160,926 +0.03(+0.38%)
Jul 20, 2007 8.708 8.717 8.518 8.646 164,468 -0.08(-0.95%)
Jul 19, 2007 8.849 8.969 8.700 8.729 48,055 -0.08(-0.89%)
Jul 18, 2007 8.671 8.865 8.642 8.808 85,997 +0.12(+1.43%)
Jul 17, 2007 8.688 8.774 8.675 8.684 32,331 -0.04(-0.43%)
Jul 16, 2007 8.832 8.832 8.642 8.721 78,664 -0.11(-1.22%)
Jul 13, 2007 8.717 8.841 8.715 8.828 53,013 -0.11(-1.20%)
Jul 12, 2007 8.779 8.936 8.684 8.936 49,177 +0.26(+3.00%)
Jul 11, 2007 8.886 8.948 8.675 8.675 39,310 -0.20(-2.24%)
Jul 10, 2007 8.899 8.956 8.832 8.874 148,517 -0.07(-0.74%)
Jul 09, 2007 8.956 8.989 8.899 8.940 44,923 -0.02(-0.18%)
Jul 06, 2007 8.927 8.985 8.923 8.956 13,421 +0.06(+0.70%)
Jul 05, 2007 9.035 9.047 8.865 8.894 43,646 -0.11(-1.19%)
Jul 03, 2007 8.998 9.006 8.890 9.002 26,374 +0.06(+0.65%)
Jul 02, 2007 9.043 9.060 8.927 8.944 86,014 -0.04(-0.41%)
Jun 29, 2007 9.279 9.279 8.965 8.981 126,244 -0.24(-2.64%)
Jun 28, 2007 9.316 9.316 9.035 9.225 40,645 -0.07(-0.76%)
Jun 27, 2007 8.927 9.295 8.927 9.295 48,723 +0.31(+3.40%)
Jun 26, 2007 9.287 9.366 8.985 8.989 104,203 -0.24(-2.64%)
Jun 25, 2007 9.068 9.539 9.014 9.233 159,059 +0.17(+1.82%)
Jun 22, 2007 8.932 9.068 8.837 9.068 339,472 +0.15(+1.67%)
Jun 21, 2007 8.899 8.998 8.861 8.919 75,056 -0.04(-0.42%)
Jun 20, 2007 9.258 9.258 8.932 8.956 56,590 -0.37(-3.95%)
Jun 19, 2007 9.041 9.324 8.989 9.324 26,602 +0.25(+2.78%)
Jun 18, 2007 9.151 9.151 9.027 9.072 15,719 -0.07(-0.81%)
Jun 15, 2007 9.262 9.262 9.027 9.147 151,632 +0.10(+1.05%)
Jun 14, 2007 9.080 9.080 8.936 9.052 27,085 -0.01(-0.09%)
Jun 13, 2007 8.952 9.100 8.919 9.060 31,438 +0.17(+1.86%)
Jun 12, 2007 8.911 8.948 8.890 8.894 73,518 -0.05(-0.55%)
Jun 11, 2007 8.890 9.043 8.890 8.944 39,465 -0.03(-0.37%)
Jun 08, 2007 8.994 9.039 8.890 8.977 82,865 -0.03(-0.32%)
Jun 07, 2007 8.923 9.052 8.890 9.006 56,877 -0.03(-0.32%)
Jun 06, 2007 8.907 9.039 8.903 9.035 39,997 +0.04(+0.46%)
Jun 05, 2007 8.944 9.072 8.910 8.994 59,163 -0.01(-0.14%)
Jun 04, 2007 9.027 9.097 8.969 9.006 48,357 -0.08(-0.91%)
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.