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 (%)
Nov 30, 2010 9.998 10.07 9.883 9.960 82,979 -0.10(-1.04%)
Nov 29, 2010 9.888 10.07 9.860 10.06 41,030 +0.15(+1.49%)
Nov 26, 2010 9.893 9.974 9.850 9.917 20,269 -0.04(-0.43%)
Nov 24, 2010 9.750 9.960 9.960 9.960 49,045 +0.26(+2.65%)
Nov 23, 2010 9.722 9.793 9.636 9.703 50,008 -0.10(-0.97%)
Nov 22, 2010 9.545 9.807 9.531 9.798 69,176 +0.23(+2.39%)
Nov 19, 2010 9.340 9.569 9.279 9.569 84,705 +0.24(+2.61%)
Nov 18, 2010 9.363 9.457 9.298 9.326 65,306 +0.01(+0.10%)
Nov 17, 2010 9.260 9.335 9.087 9.316 71,867 +0.06(+0.66%)
Nov 16, 2010 9.256 9.293 9.092 9.256 64,887 -0.07(-0.75%)
Nov 15, 2010 9.312 9.457 9.293 9.326 28,526 +0.09(+0.96%)
Nov 12, 2010 9.265 9.363 9.213 9.237 49,465 -0.13(-1.35%)
Nov 11, 2010 9.251 9.462 9.185 9.363 58,246 +0.00(+0.00%)
Nov 10, 2010 9.265 9.363 9.190 9.363 83,152 +0.13(+1.42%)
Nov 09, 2010 9.204 9.331 9.134 9.232 60,995 -0.01(-0.15%)
Nov 08, 2010 9.256 9.256 9.040 9.246 42,226 -0.06(-0.65%)
Nov 05, 2010 9.363 9.363 9.092 9.307 71,711 -0.05(-0.55%)
Nov 04, 2010 9.031 9.363 9.003 9.359 151,286 +0.42(+4.66%)
Nov 03, 2010 8.787 8.942 8.778 8.942 49,706 +0.15(+1.70%)
Nov 02, 2010 8.834 8.909 8.670 8.792 125,778 +0.05(+0.59%)
Nov 01, 2010 8.820 8.853 8.605 8.741 134,305 -0.07(-0.74%)
Oct 29, 2010 8.900 8.951 8.778 8.806 107,035 -0.00(-0.05%)
Oct 28, 2010 8.942 8.942 8.783 8.811 31,371 -0.04(-0.42%)
Oct 27, 2010 8.923 9.045 8.764 8.848 72,053 -0.14(-1.51%)
Oct 25, 2010 9.068 9.068 8.797 8.984 61,602 -0.02(-0.26%)
Oct 22, 2010 8.970 9.045 8.904 9.007 38,057 +0.11(+1.21%)
Oct 21, 2010 9.092 9.176 8.736 8.900 83,000 -0.13(-1.40%)
Oct 20, 2010 8.984 9.115 8.858 9.026 44,230 +0.11(+1.26%)
Oct 19, 2010 8.853 9.138 8.830 8.914 75,238 -0.07(-0.83%)
Oct 18, 2010 8.933 8.989 8.876 8.989 28,355 +0.10(+1.16%)
Oct 15, 2010 8.937 8.975 8.816 8.886 96,248 +0.06(+0.69%)
Oct 14, 2010 8.862 8.886 8.727 8.825 41,122 -0.02(-0.26%)
Oct 13, 2010 8.783 8.890 8.684 8.848 103,792 +0.02(+0.21%)
Oct 12, 2010 8.764 8.858 8.642 8.830 36,555 +0.02(+0.19%)
Oct 11, 2010 8.778 8.848 8.727 8.813 18,429 -0.07(-0.82%)
Oct 08, 2010 8.797 8.951 8.595 8.886 87,349 +0.12(+1.33%)
Oct 07, 2010 8.895 8.895 8.661 8.769 62,155 -0.08(-0.90%)
Oct 06, 2010 8.867 8.881 8.778 8.848 58,605 -0.01(-0.16%)
Oct 05, 2010 8.825 8.890 8.713 8.862 115,455 +0.15(+1.66%)
Oct 04, 2010 8.759 8.848 8.610 8.717 66,130 -0.09(-1.06%)
Oct 01, 2010 8.895 8.895 8.642 8.811 53,147 -0.03(-0.37%)
Sep 30, 2010 8.890 8.895 8.773 8.844 67,538 +0.00(+0.00%)
Sep 29, 2010 8.820 8.890 8.787 8.844 91,649 -0.03(-0.32%)
Sep 28, 2010 8.741 8.895 8.624 8.872 109,886 +0.18(+2.05%)
Sep 27, 2010 8.867 8.867 8.680 8.694 20,300 -0.16(-1.80%)
Sep 24, 2010 8.750 8.853 8.708 8.853 99,366 +0.22(+2.55%)
Sep 23, 2010 8.661 8.811 8.619 8.633 69,979 -0.05(-0.54%)
Sep 22, 2010 8.792 8.867 8.675 8.680 130,022 -0.12(-1.33%)
Sep 21, 2010 8.970 9.049 8.797 8.797 64,223 -0.21(-2.29%)
Sep 20, 2010 8.642 9.007 8.600 9.003 120,929 +0.38(+4.45%)
Sep 17, 2010 8.652 8.764 8.600 8.619 103,166 -0.00(-0.05%)
Sep 15, 2010 8.628 8.675 8.572 8.624 108,188 -0.06(-0.65%)
Sep 14, 2010 8.727 8.741 8.656 8.680 57,024 -0.09(-1.07%)
Sep 13, 2010 8.773 8.816 8.605 8.773 157,203 +0.10(+1.13%)
Sep 10, 2010 8.755 8.801 8.628 8.675 78,643 -0.02(-0.22%)
Sep 09, 2010 8.844 8.844 8.614 8.694 43,431 -0.01(-0.11%)
Sep 08, 2010 8.703 8.844 8.656 8.703 67,824 +0.03(+0.32%)
Sep 07, 2010 8.722 8.741 8.647 8.675 80,003 -0.07(-0.75%)
Sep 03, 2010 8.759 8.759 8.539 8.741 90,267 +0.06(+0.70%)
Sep 02, 2010 8.717 8.717 8.614 8.680 61,219 -0.01(-0.11%)
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.