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

Southside Bancshares (NQ: SBSI )

26.02 +0.02 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2007 9.325 9.542 9.192 9.408 91,965 +0.05(+0.55%)
Jan 30, 2007 9.251 9.522 9.231 9.357 59,800 +0.11(+1.15%)
Jan 29, 2007 9.160 9.325 9.160 9.251 11,327 +0.13(+1.38%)
Jan 26, 2007 9.168 9.203 8.936 9.125 29,234 +0.04(+0.48%)
Jan 25, 2007 9.373 9.451 9.048 9.081 39,866 -0.31(-3.31%)
Jan 24, 2007 9.290 9.392 9.278 9.392 15,385 +0.13(+1.36%)
Jan 23, 2007 9.258 9.314 9.219 9.266 40,123 +0.01(+0.13%)
Jan 22, 2007 9.365 9.404 9.199 9.255 59,851 -0.22(-2.37%)
Jan 19, 2007 9.408 9.479 9.357 9.479 9,207 +0.08(+0.88%)
Jan 18, 2007 9.609 9.609 9.384 9.396 44,907 -0.24(-2.53%)
Jan 17, 2007 9.613 9.806 9.585 9.640 18,973 +0.02(+0.20%)
Jan 16, 2007 9.826 9.826 9.621 9.621 26,789 -0.19(-1.89%)
Jan 12, 2007 9.731 9.826 9.719 9.806 18,237 +0.05(+0.52%)
Jan 11, 2007 9.605 9.853 9.605 9.755 32,901 +0.19(+1.93%)
Jan 10, 2007 9.554 9.644 9.546 9.570 15,311 -0.06(-0.65%)
Jan 09, 2007 9.652 9.700 9.546 9.633 37,939 -0.04(-0.37%)
Jan 08, 2007 9.841 9.877 9.511 9.668 53,835 -0.18(-1.80%)
Jan 05, 2007 10.09 10.09 9.798 9.845 52,416 -0.33(-3.29%)
Jan 04, 2007 9.829 10.25 9.782 10.18 45,506 +0.31(+3.15%)
Jan 03, 2007 10.23 10.25 9.802 9.869 35,364 -0.26(-2.60%)
Dec 29, 2006 10.31 10.31 10.02 10.13 64,188 -0.07(-0.69%)
Dec 28, 2006 10.21 10.36 10.14 10.20 36,024 +0.00(+0.04%)
Dec 27, 2006 9.975 10.25 9.975 10.20 39,600 +0.35(+3.60%)
Dec 26, 2006 9.625 9.908 9.625 9.845 25,519 +0.15(+1.54%)
Dec 22, 2006 9.688 9.782 9.652 9.696 5,921 -0.07(-0.73%)
Dec 21, 2006 9.735 9.861 9.684 9.766 35,120 +0.08(+0.85%)
Dec 20, 2006 9.688 9.743 9.657 9.684 47,807 -0.03(-0.28%)
Dec 19, 2006 9.747 9.814 9.711 9.711 39,059 -0.08(-0.80%)
Dec 18, 2006 9.928 9.956 9.751 9.790 30,293 -0.14(-1.43%)
Dec 15, 2006 10.18 10.24 9.932 9.932 82,971 -0.23(-2.25%)
Dec 14, 2006 9.936 10.23 9.936 10.16 59,013 +0.32(+3.24%)
Dec 13, 2006 9.885 9.914 9.798 9.841 59,475 +0.07(+0.68%)
Dec 12, 2006 9.865 9.869 9.774 9.774 19,128 -0.04(-0.40%)
Dec 11, 2006 9.688 9.893 9.652 9.814 26,561 +0.19(+2.01%)
Dec 08, 2006 9.865 9.956 9.605 9.621 77,062 -0.21(-2.12%)
Dec 07, 2006 9.975 10.10 9.829 9.829 50,237 -0.20(-2.00%)
Dec 06, 2006 10.11 10.24 9.971 10.03 151,616 -0.07(-0.66%)
Dec 05, 2006 10.26 10.26 10.05 10.10 75,307 -0.12(-1.19%)
Dec 04, 2006 10.16 10.43 10.05 10.22 93,575 +0.11(+1.13%)
Dec 01, 2006 10.12 10.21 9.836 10.11 47,649 -0.11(-1.04%)
Nov 30, 2006 10.14 10.41 10.14 10.21 41,136 +0.09(+0.93%)
Nov 29, 2006 10.06 10.19 10.05 10.12 29,813 +0.09(+0.90%)
Nov 28, 2006 9.971 10.19 9.948 10.03 39,475 -0.01(-0.12%)
Nov 27, 2006 10.33 10.33 10.02 10.04 67,050 -0.33(-3.19%)
Nov 24, 2006 10.46 10.55 10.35 10.37 9,362 -0.21(-2.01%)
Nov 22, 2006 10.79 10.83 10.58 10.58 34,084 -0.21(-1.97%)
Nov 21, 2006 10.57 10.83 10.53 10.79 27,515 +0.21(+1.97%)
Nov 20, 2006 10.69 10.72 10.56 10.59 34,458 -0.15(-1.43%)
Nov 17, 2006 10.81 10.81 10.67 10.74 37,977 -0.07(-0.66%)
Nov 16, 2006 10.74 10.82 10.61 10.81 39,001 +0.11(+0.99%)
Nov 15, 2006 10.66 10.92 10.61 10.70 113,727 -0.06(-0.51%)
Nov 14, 2006 10.49 10.77 10.38 10.76 45,153 +0.27(+2.59%)
Nov 13, 2006 10.37 10.70 10.37 10.49 69,660 +0.05(+0.45%)
Nov 10, 2006 10.15 10.46 10.15 10.44 30,959 +0.22(+2.20%)
Nov 09, 2006 10.62 10.62 10.16 10.22 23,902 -0.41(-3.89%)
Nov 08, 2006 10.20 10.68 10.20 10.63 42,264 +0.33(+3.25%)
Nov 07, 2006 10.19 10.49 10.19 10.29 45,643 +0.06(+0.62%)
Nov 06, 2006 10.24 10.25 10.18 10.23 168,101 +0.04(+0.39%)
Nov 03, 2006 10.23 10.25 10.15 10.19 21,459 -0.02(-0.23%)
Nov 02, 2006 10.02 10.24 10.01 10.22 20,474 +0.17(+1.69%)
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.