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

Southside Bancshares (NQ: SBSI )

26.15 +0.13 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2011 10.51 10.82 10.42 10.79 274,772 +0.66(+6.48%)
Nov 29, 2011 10.25 10.25 10.08 10.13 38,689 -0.16(-1.59%)
Nov 28, 2011 10.28 10.32 10.03 10.30 86,321 +0.32(+3.24%)
Nov 25, 2011 10.03 10.10 9.954 9.974 52,257 -0.07(-0.74%)
Nov 23, 2011 10.15 10.15 10.02 10.05 192,481 -0.10(-1.03%)
Nov 22, 2011 10.16 10.26 10.15 10.15 71,903 -0.02(-0.20%)
Nov 21, 2011 9.989 10.29 9.989 10.17 130,354 +0.04(+0.44%)
Nov 18, 2011 10.12 10.13 10.04 10.13 47,725 +0.00(+0.00%)
Nov 17, 2011 10.14 10.29 10.06 10.13 70,923 +0.01(+0.10%)
Nov 16, 2011 10.11 10.29 10.04 10.12 68,855 -0.05(-0.48%)
Nov 15, 2011 9.903 10.19 9.864 10.17 59,672 +0.21(+2.16%)
Nov 14, 2011 10.02 10.04 9.855 9.952 97,139 -0.08(-0.83%)
Nov 11, 2011 9.947 10.04 9.889 10.04 104,296 +0.22(+2.29%)
Nov 10, 2011 9.830 9.918 9.640 9.811 78,266 +0.11(+1.16%)
Nov 09, 2011 9.855 9.933 9.684 9.698 100,313 -0.35(-3.50%)
Nov 08, 2011 9.962 10.09 9.767 10.05 84,690 +0.13(+1.33%)
Nov 07, 2011 9.889 9.967 9.718 9.918 45,680 +0.03(+0.30%)
Nov 04, 2011 9.923 9.962 9.811 9.889 47,576 -0.09(-0.93%)
Nov 03, 2011 10.05 10.07 9.801 9.981 135,531 +0.01(+0.10%)
Nov 02, 2011 9.747 10.00 9.674 9.972 61,800 +0.38(+3.97%)
Nov 01, 2011 9.698 10.10 9.576 9.591 114,299 -0.45(-4.52%)
Oct 31, 2011 10.00 10.23 9.806 10.04 156,781 -0.09(-0.87%)
Oct 28, 2011 10.07 10.25 10.07 10.13 152,189 +0.08(+0.83%)
Oct 27, 2011 10.08 10.23 9.903 10.05 272,366 +0.28(+2.90%)
Oct 26, 2011 9.845 9.874 9.688 9.767 171,406 +0.02(+0.20%)
Oct 25, 2011 10.04 10.05 9.693 9.747 265,031 -0.46(-4.50%)
Oct 24, 2011 10.01 10.23 9.962 10.21 92,545 +0.21(+2.10%)
Oct 21, 2011 10.03 10.05 9.820 9.996 115,077 +0.13(+1.34%)
Oct 20, 2011 9.825 9.933 9.674 9.864 140,427 +0.06(+0.65%)
Oct 19, 2011 9.757 9.859 9.679 9.801 122,455 +0.04(+0.45%)
Oct 18, 2011 9.332 9.845 9.332 9.757 131,816 +0.49(+5.27%)
Oct 17, 2011 9.562 9.562 9.244 9.269 56,840 -0.41(-4.19%)
Oct 14, 2011 9.713 9.747 9.483 9.674 66,395 +0.02(+0.25%)
Oct 13, 2011 9.586 9.684 9.430 9.649 42,616 +0.00(+0.05%)
Oct 12, 2011 9.562 9.796 9.562 9.645 227,202 +0.12(+1.23%)
Oct 11, 2011 9.254 9.576 9.200 9.527 148,542 +0.19(+2.04%)
Oct 10, 2011 9.068 9.405 8.971 9.337 171,920 +0.37(+4.14%)
Oct 07, 2011 9.283 9.327 8.883 8.966 133,276 -0.33(-3.57%)
Oct 06, 2011 9.278 9.376 8.971 9.298 120,479 +0.09(+0.95%)
Oct 05, 2011 9.225 9.347 9.068 9.210 79,616 -0.06(-0.68%)
Oct 04, 2011 8.712 9.278 8.707 9.273 221,030 +0.58(+6.69%)
Oct 03, 2011 8.780 9.049 8.692 8.692 163,487 -0.10(-1.17%)
Sep 30, 2011 8.956 9.264 8.790 8.795 163,461 -0.28(-3.07%)
Sep 29, 2011 9.010 9.142 8.844 9.073 109,995 +0.21(+2.43%)
Sep 28, 2011 9.352 9.352 8.844 8.858 126,815 -0.48(-5.18%)
Sep 27, 2011 9.420 9.518 9.215 9.342 96,621 +0.10(+1.11%)
Sep 26, 2011 9.137 9.303 9.010 9.239 116,738 +0.15(+1.67%)
Sep 23, 2011 8.902 9.200 8.902 9.088 92,453 +0.20(+2.20%)
Sep 22, 2011 8.697 9.088 8.697 8.893 180,537 +0.06(+0.66%)
Sep 21, 2011 9.166 9.230 8.824 8.834 167,560 -0.25(-2.79%)
Sep 20, 2011 9.430 9.488 9.083 9.088 132,256 -0.33(-3.48%)
Sep 19, 2011 9.381 9.488 9.322 9.415 78,428 -0.09(-0.98%)
Sep 16, 2011 9.522 9.522 9.420 9.508 110,034 +0.02(+0.26%)
Sep 15, 2011 9.503 9.522 9.425 9.483 58,865 +0.03(+0.31%)
Sep 14, 2011 9.498 9.522 9.269 9.454 78,385 +0.05(+0.57%)
Sep 13, 2011 9.376 9.508 9.269 9.400 55,548 +0.05(+0.52%)
Sep 12, 2011 8.941 9.400 8.941 9.352 86,785 +0.33(+3.68%)
Sep 09, 2011 9.185 9.321 8.922 9.019 99,750 -0.20(-2.17%)
Sep 08, 2011 9.513 9.571 9.215 9.220 87,852 -0.30(-3.13%)
Sep 07, 2011 9.493 9.630 9.352 9.518 165,263 +0.17(+1.78%)
Sep 06, 2011 8.946 9.386 8.946 9.352 102,745 +0.20(+2.13%)
Sep 02, 2011 9.254 9.473 9.117 9.156 131,298 -0.21(-2.19%)
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.