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

Southside Bancshares (NQ: SBSI )

28.35 +0.26 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2006 7.752 7.888 7.692 7.804 41,116 +0.16(+2.14%)
May 30, 2006 7.888 7.896 7.624 7.640 36,353 -0.31(-3.91%)
May 26, 2006 7.951 8.019 7.939 7.951 41,662 -0.01(-0.10%)
May 25, 2006 7.971 7.971 7.896 7.959 50,645 +0.02(+0.25%)
May 24, 2006 7.979 8.031 7.792 7.939 147,149 +0.01(+0.15%)
May 23, 2006 7.780 7.979 7.768 7.927 54,826 +0.21(+2.69%)
May 22, 2006 7.728 7.804 7.679 7.720 43,083 -0.04(-0.46%)
May 19, 2006 7.804 7.824 7.672 7.756 29,012 +0.08(+1.09%)
May 18, 2006 7.900 7.971 7.648 7.672 34,316 -0.17(-2.14%)
May 17, 2006 7.983 7.995 7.816 7.840 38,296 -0.12(-1.55%)
May 16, 2006 8.055 8.055 7.947 7.963 44,078 +0.01(+0.10%)
May 15, 2006 7.684 8.263 7.600 7.955 112,044 +0.43(+5.78%)
May 12, 2006 7.740 7.764 7.489 7.521 38,496 -0.21(-2.68%)
May 11, 2006 7.931 7.975 7.728 7.728 33,097 -0.26(-3.20%)
May 10, 2006 7.971 8.019 7.896 7.983 58,912 +0.01(+0.10%)
May 09, 2006 8.059 8.059 7.959 7.975 52,455 -0.04(-0.55%)
May 08, 2006 8.047 8.099 7.991 8.019 22,039 -0.03(-0.35%)
May 05, 2006 8.079 8.119 8.007 8.047 31,787 +0.01(+0.15%)
May 04, 2006 8.003 8.059 7.908 8.035 189,609 -0.03(-0.40%)
May 03, 2006 7.900 8.083 7.900 8.067 103,364 +0.17(+2.12%)
May 02, 2006 7.963 7.999 7.896 7.900 116,235 -0.08(-1.00%)
May 01, 2006 7.995 7.999 7.927 7.979 56,754 -0.01(-0.15%)
Apr 28, 2006 7.947 8.007 7.784 7.991 51,132 +0.01(+0.15%)
Apr 27, 2006 7.943 8.027 7.876 7.979 23,084 +0.01(+0.15%)
Apr 26, 2006 7.979 8.039 7.951 7.967 11,118 -0.02(-0.30%)
Apr 25, 2006 7.935 7.991 7.804 7.991 99,702 +0.01(+0.10%)
Apr 24, 2006 7.955 7.987 7.931 7.983 266,510 +0.02(+0.30%)
Apr 21, 2006 8.027 8.059 7.864 7.959 338,180 +0.04(+0.50%)
Apr 20, 2006 7.979 7.979 7.848 7.920 5,519 -0.06(-0.75%)
Apr 19, 2006 7.935 7.983 7.860 7.979 57,102 +0.04(+0.50%)
Apr 18, 2006 7.768 7.971 7.680 7.939 39,073 +0.18(+2.31%)
Apr 17, 2006 7.780 7.860 7.712 7.760 71,376 -0.06(-0.71%)
Apr 13, 2006 7.808 7.951 7.784 7.816 41,442 +0.00(+0.05%)
Apr 12, 2006 7.888 7.939 7.784 7.812 26,596 -0.08(-0.96%)
Apr 11, 2006 7.844 7.979 7.840 7.888 23,380 -0.05(-0.65%)
Apr 10, 2006 7.975 7.975 7.920 7.939 16,545 +0.04(+0.56%)
Apr 07, 2006 8.007 8.011 7.844 7.896 79,101 -0.08(-0.95%)
Apr 06, 2006 7.892 7.983 7.796 7.971 34,303 +0.04(+0.55%)
Apr 05, 2006 7.975 7.975 7.880 7.927 13,775 -0.05(-0.60%)
Apr 04, 2006 7.939 8.011 7.923 7.975 45,958 +0.01(+0.15%)
Apr 03, 2006 8.031 8.139 7.955 7.963 16,567 -0.11(-1.33%)
Mar 31, 2006 8.003 8.083 7.967 8.071 19,903 +0.08(+1.00%)
Mar 30, 2006 8.059 8.071 7.959 7.991 7,835 -0.02(-0.20%)
Mar 29, 2006 8.003 8.051 7.939 8.007 214,218 +0.07(+0.85%)
Mar 28, 2006 8.047 8.047 7.939 7.939 19,224 -0.09(-1.09%)
Mar 27, 2006 8.015 8.043 7.943 8.027 9,459 +0.01(+0.15%)
Mar 24, 2006 8.019 8.055 7.939 8.015 9,296 -0.00(-0.05%)
Mar 23, 2006 8.015 8.111 7.900 8.019 39,100 +0.05(+0.60%)
Mar 22, 2006 7.939 7.999 7.856 7.971 14,788 +0.10(+1.32%)
Mar 21, 2006 8.035 8.151 7.844 7.868 55,357 -0.18(-2.18%)
Mar 20, 2006 8.143 8.207 7.939 8.043 30,543 -0.04(-0.54%)
Mar 17, 2006 8.283 8.334 8.083 8.087 183,413 -0.16(-1.89%)
Mar 16, 2006 8.275 8.318 8.107 8.243 24,011 +0.03(+0.39%)
Mar 15, 2006 8.310 8.378 8.091 8.211 54,252 -0.06(-0.70%)
Mar 14, 2006 8.043 8.275 8.017 8.269 29,927 +0.09(+1.10%)
Mar 13, 2006 8.103 8.251 8.103 8.179 20,172 +0.17(+2.09%)
Mar 10, 2006 7.880 8.071 7.880 8.011 15,063 +0.09(+1.11%)
Mar 09, 2006 7.979 7.995 7.904 7.923 125,937 +0.00(+0.00%)
Mar 08, 2006 7.864 8.031 7.796 7.923 20,999 -0.04(-0.45%)
Mar 07, 2006 8.019 8.019 7.876 7.959 58,538 +0.18(+2.33%)
Mar 06, 2006 7.744 7.820 7.637 7.778 32,826 -0.01(-0.15%)
Mar 03, 2006 7.694 7.843 7.694 7.789 50,104 +0.06(+0.79%)
Mar 02, 2006 7.744 7.789 7.641 7.729 17,069 +0.02(+0.20%)
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.