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 (%)
Feb 28, 2003 5.537 5.686 5.537 5.683 32,099 +0.06(+1.10%)
Feb 27, 2003 5.634 5.657 5.599 5.621 11,419 +0.07(+1.23%)
Feb 26, 2003 5.524 5.553 5.498 5.553 26,543 +0.09(+1.60%)
Feb 25, 2003 5.508 5.508 5.427 5.466 53,395 -0.07(-1.33%)
Feb 24, 2003 5.741 5.783 5.508 5.540 97,532 -0.03(-0.59%)
Feb 21, 2003 5.297 5.608 5.297 5.573 62,038 +0.25(+4.62%)
Feb 20, 2003 5.314 5.330 5.233 5.326 53,395 +0.11(+2.11%)
Feb 19, 2003 5.314 5.314 5.184 5.216 32,099 -0.08(-1.47%)
Feb 18, 2003 5.294 5.320 5.216 5.294 61,112 +0.06(+1.11%)
Feb 14, 2003 5.278 5.278 5.203 5.236 25,926 -0.04(-0.80%)
Feb 13, 2003 5.239 5.278 5.213 5.278 13,889 +0.06(+1.18%)
Feb 12, 2003 5.177 5.249 5.177 5.216 5,864 -0.03(-0.56%)
Feb 11, 2003 5.168 5.265 5.168 5.245 25,000 +0.00(+0.06%)
Feb 10, 2003 5.249 5.249 5.168 5.242 116,051 +0.01(+0.19%)
Feb 07, 2003 5.310 5.310 5.233 5.233 33,333 +0.02(+0.37%)
Feb 06, 2003 5.200 5.242 5.184 5.213 5,864 +0.00(+0.00%)
Feb 05, 2003 5.262 5.314 5.213 5.213 16,975 -0.01(-0.25%)
Feb 04, 2003 5.184 5.330 5.184 5.226 152,163 +0.04(+0.75%)
Feb 03, 2003 5.249 5.262 5.184 5.187 35,803 +0.01(+0.25%)
Jan 31, 2003 5.197 5.236 5.106 5.174 8,024 +0.01(+0.13%)
Jan 30, 2003 5.148 5.265 5.071 5.168 132,718 +0.02(+0.38%)
Jan 29, 2003 5.135 5.181 5.054 5.148 42,593 +0.06(+1.08%)
Jan 28, 2003 5.184 5.184 5.006 5.093 153,397 -0.07(-1.44%)
Jan 27, 2003 5.135 5.168 5.096 5.168 32,407 +0.03(+0.64%)
Jan 24, 2003 5.022 5.135 5.022 5.135 7,098 +0.03(+0.50%)
Jan 23, 2003 5.022 5.113 5.006 5.109 23,148 +0.04(+0.77%)
Jan 22, 2003 5.080 5.080 5.041 5.071 17,901 +0.02(+0.38%)
Jan 21, 2003 5.181 5.184 5.022 5.051 58,025 -0.03(-0.64%)
Jan 17, 2003 4.957 5.087 4.957 5.083 15,741 +0.08(+1.69%)
Jan 16, 2003 5.022 5.022 4.941 4.999 81,174 -0.02(-0.46%)
Jan 15, 2003 5.019 5.022 5.019 5.022 4,629 +0.00(+0.00%)
Jan 14, 2003 5.022 5.022 4.993 5.022 5,555 +0.00(+0.00%)
Jan 13, 2003 5.022 5.022 5.019 5.022 11,111 +0.00(+0.06%)
Jan 10, 2003 5.006 5.022 5.006 5.019 22,222 +0.02(+0.47%)
Jan 09, 2003 4.909 5.015 4.909 4.995 133,335 +0.09(+1.83%)
Jan 08, 2003 4.860 4.905 4.834 4.905 13,889 +0.05(+0.93%)
Jan 07, 2003 4.853 4.860 4.834 4.860 25,617 +0.13(+2.67%)
Jan 06, 2003 4.756 4.860 4.730 4.734 17,284 -0.03(-0.61%)
Jan 03, 2003 4.763 4.766 4.763 4.763 2,469 -0.08(-1.61%)
Jan 02, 2003 4.844 4.844 4.747 4.840 16,975 +0.04(+0.88%)
Dec 31, 2002 4.795 4.860 4.779 4.798 102,162 +0.01(+0.14%)
Dec 30, 2002 5.019 5.019 4.750 4.792 239,510 -0.15(-3.02%)
Dec 27, 2002 4.844 4.941 4.844 4.941 54,013 +0.00(+0.00%)
Dec 26, 2002 4.802 4.941 4.802 4.941 10,802 +0.10(+2.01%)
Dec 24, 2002 4.815 4.844 4.815 4.844 57,408 -0.03(-0.60%)
Dec 23, 2002 4.698 4.873 4.695 4.873 91,668 +0.11(+2.38%)
Dec 20, 2002 4.698 4.759 4.695 4.759 50,926 -0.09(-1.80%)
Dec 19, 2002 4.844 4.847 4.747 4.847 237,966 +0.02(+0.47%)
Dec 18, 2002 4.747 4.844 4.747 4.824 53,395 +0.08(+1.64%)
Dec 17, 2002 4.766 4.779 4.747 4.747 14,197 -0.02(-0.34%)
Dec 16, 2002 4.766 4.792 4.763 4.763 13,271 +0.00(+0.00%)
Dec 13, 2002 4.766 4.766 4.763 4.763 5,247 -0.03(-0.68%)
Dec 12, 2002 4.763 4.795 4.763 4.795 16,049 +0.03(+0.68%)
Dec 11, 2002 4.766 4.766 4.763 4.763 15,123 -0.00(-0.07%)
Dec 10, 2002 4.759 4.834 4.759 4.766 6,481 -0.01(-0.27%)
Dec 09, 2002 4.662 4.795 4.653 4.779 5,555 +0.08(+1.72%)
Dec 06, 2002 4.614 4.698 4.614 4.698 19,753 +0.10(+2.26%)
Dec 05, 2002 4.682 4.682 4.552 4.594 20,679 -0.09(-1.94%)
Dec 04, 2002 4.685 4.685 4.685 4.685 0 +0.00(+0.00%)
Dec 03, 2002 4.678 4.727 4.678 4.685 4,629 +0.07(+1.47%)
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.