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 (%)
Mar 31, 2004 6.396 6.396 6.293 6.345 19,988 +0.02(+0.32%)
Mar 30, 2004 6.365 6.365 6.293 6.324 17,343 -0.00(-0.05%)
Mar 29, 2004 6.314 6.385 6.300 6.327 19,107 +0.03(+0.43%)
Mar 26, 2004 6.423 6.423 6.293 6.300 17,637 -0.12(-1.91%)
Mar 25, 2004 6.358 6.426 6.317 6.423 19,401 +0.08(+1.29%)
Mar 24, 2004 6.293 6.426 6.293 6.341 21,752 -0.03(-0.43%)
Mar 23, 2004 6.276 6.389 6.276 6.368 17,049 +0.08(+1.24%)
Mar 22, 2004 6.293 6.365 6.229 6.290 58,791 -0.00(-0.05%)
Mar 19, 2004 6.464 6.464 6.293 6.293 30,865 -0.02(-0.38%)
Mar 18, 2004 6.293 6.460 6.293 6.317 29,101 -0.06(-0.96%)
Mar 17, 2004 6.259 6.450 6.259 6.379 25,868 +0.09(+1.35%)
Mar 16, 2004 6.297 6.436 6.293 6.293 26,162 +0.00(+0.00%)
Mar 15, 2004 6.464 6.464 6.293 6.293 29,983 -0.39(-5.80%)
Mar 12, 2004 6.293 6.695 6.293 6.681 34,098 +0.37(+5.82%)
Mar 11, 2004 6.402 6.579 6.314 6.314 21,458 -0.03(-0.48%)
Mar 10, 2004 6.419 6.535 6.345 6.345 29,395 -0.07(-1.06%)
Mar 09, 2004 6.385 6.498 6.385 6.413 18,813 -0.06(-0.95%)
Mar 08, 2004 6.668 6.760 6.474 6.474 18,519 -0.18(-2.71%)
Mar 05, 2004 6.634 6.919 6.310 6.654 39,389 +0.07(+1.09%)
Mar 04, 2004 6.470 6.583 6.467 6.583 25,574 +0.04(+0.62%)
Mar 03, 2004 6.379 6.542 6.307 6.542 23,810 +0.20(+3.11%)
Mar 02, 2004 6.498 6.542 6.345 6.345 13,521 -0.20(-3.12%)
Mar 01, 2004 6.556 6.562 6.464 6.549 17,931 -0.05(-0.72%)
Feb 27, 2004 6.327 6.596 6.327 6.596 14,697 -0.04(-0.56%)
Feb 26, 2004 6.532 6.702 6.389 6.634 25,868 +0.13(+2.04%)
Feb 25, 2004 6.549 6.623 6.426 6.501 15,285 -0.04(-0.57%)
Feb 24, 2004 6.549 6.549 6.317 6.538 18,813 +0.10(+1.48%)
Feb 23, 2004 6.549 6.549 6.297 6.443 23,516 +0.09(+1.34%)
Feb 20, 2004 6.293 6.549 6.293 6.358 46,444 +0.06(+0.97%)
Feb 19, 2004 6.314 6.548 6.297 6.297 30,865 -0.17(-2.58%)
Feb 18, 2004 6.518 6.620 6.385 6.464 7,348 -0.02(-0.26%)
Feb 17, 2004 6.300 6.549 6.293 6.481 21,458 +0.15(+2.36%)
Feb 13, 2004 6.365 6.419 6.310 6.331 19,107 -0.18(-2.82%)
Feb 12, 2004 6.440 6.549 6.328 6.515 19,694 -0.11(-1.69%)
Feb 11, 2004 6.539 6.627 6.328 6.627 30,571 +0.01(+0.15%)
Feb 10, 2004 6.372 6.617 6.293 6.617 37,038 +0.32(+5.14%)
Feb 09, 2004 6.341 6.382 6.293 6.293 15,285 -0.21(-3.29%)
Feb 06, 2004 6.331 6.593 6.327 6.508 42,035 +0.13(+2.03%)
Feb 05, 2004 6.297 6.457 6.263 6.379 80,837 +0.03(+0.43%)
Feb 04, 2004 6.494 6.630 6.293 6.351 42,035 -0.19(-2.91%)
Feb 03, 2004 6.351 6.630 6.297 6.542 39,096 -0.01(-0.10%)
Feb 02, 2004 6.617 6.617 6.307 6.549 31,453 +0.25(+4.00%)
Jan 30, 2004 6.436 6.630 6.293 6.297 174,609 -0.25(-3.79%)
Jan 29, 2004 6.300 6.566 6.293 6.545 138,746 +0.25(+4.00%)
Jan 28, 2004 6.630 6.630 6.293 6.293 71,431 -0.17(-2.58%)
Jan 27, 2004 6.600 6.600 6.457 6.460 12,640 -0.14(-2.11%)
Jan 26, 2004 6.413 6.600 6.413 6.600 16,755 +0.14(+2.16%)
Jan 23, 2004 6.310 6.460 6.310 6.460 17,049 +0.17(+2.65%)
Jan 22, 2004 6.293 6.508 6.293 6.293 22,046 -0.01(-0.16%)
Jan 21, 2004 6.310 6.481 6.293 6.304 43,211 -0.00(-0.05%)
Jan 20, 2004 6.300 6.358 6.293 6.307 13,521 -0.02(-0.32%)
Jan 16, 2004 6.379 6.379 6.293 6.327 18,813 -0.01(-0.11%)
Jan 15, 2004 6.304 6.416 6.293 6.334 9,203 -0.01(-0.11%)
Jan 14, 2004 6.382 6.430 6.341 6.341 11,990 -0.03(-0.53%)
Jan 13, 2004 6.423 6.447 6.314 6.375 13,604 -0.07(-1.06%)
Jan 12, 2004 6.297 6.600 6.293 6.443 49,437 +0.09(+1.34%)
Jan 09, 2004 6.486 6.566 6.293 6.358 62,048 -0.15(-2.35%)
Jan 08, 2004 6.319 6.559 6.293 6.511 51,862 +0.18(+2.85%)
Jan 07, 2004 6.293 6.341 6.293 6.331 30,462 +0.04(+0.59%)
Jan 06, 2004 6.457 6.464 6.293 6.293 43,799 -0.17(-2.58%)
Jan 05, 2004 6.351 6.464 6.293 6.460 37,038 +0.14(+2.26%)
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.