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

Southside Bancshares (NQ: SBSI )

26.00 -0.26 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
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%)
Sep 01, 2011 9.732 9.835 9.342 9.361 131,042 -0.35(-3.57%)
Aug 31, 2011 9.876 9.879 9.625 9.708 132,973 -0.11(-1.14%)
Aug 30, 2011 9.933 9.947 9.679 9.820 62,623 -0.19(-1.90%)
Aug 29, 2011 9.684 10.04 9.674 10.01 123,189 +0.41(+4.22%)
Aug 26, 2011 9.630 9.835 9.542 9.605 79,378 -0.12(-1.21%)
Aug 25, 2011 10.04 10.04 9.669 9.723 116,916 -0.26(-2.59%)
Aug 24, 2011 9.718 9.986 9.581 9.981 127,219 +0.24(+2.51%)
Aug 23, 2011 9.405 9.771 9.386 9.737 126,940 +0.37(+3.96%)
Aug 22, 2011 9.313 9.492 9.265 9.366 88,643 +0.23(+2.54%)
Aug 19, 2011 9.134 9.352 9.100 9.134 124,107 -0.08(-0.84%)
Aug 18, 2011 9.482 9.574 9.182 9.211 161,512 -0.46(-4.80%)
Aug 17, 2011 9.724 9.884 9.613 9.676 51,733 +0.00(+0.05%)
Aug 16, 2011 9.666 9.763 9.506 9.671 76,245 -0.04(-0.45%)
Aug 15, 2011 9.647 9.792 9.603 9.715 41,865 +0.13(+1.31%)
Aug 12, 2011 9.898 9.898 9.444 9.589 85,640 -0.27(-2.75%)
Aug 11, 2011 9.676 10.00 9.395 9.860 105,589 +0.72(+7.83%)
Aug 10, 2011 9.366 9.448 9.134 9.144 207,269 -0.39(-4.06%)
Aug 09, 2011 9.613 9.826 8.960 9.531 183,724 +0.28(+2.98%)
Aug 08, 2011 9.773 10.07 9.236 9.255 186,764 -0.73(-7.32%)
Aug 05, 2011 9.913 10.14 9.840 9.985 95,832 +0.16(+1.62%)
Aug 04, 2011 9.956 10.05 9.816 9.826 104,619 -0.13(-1.31%)
Aug 03, 2011 9.855 10.06 9.773 9.956 100,589 +0.10(+1.03%)
Aug 02, 2011 9.768 9.937 9.753 9.855 90,603 +0.13(+1.34%)
Aug 01, 2011 9.666 9.753 9.598 9.724 102,155 +0.13(+1.36%)
Jul 29, 2011 9.758 9.797 9.579 9.594 113,747 -0.17(-1.73%)
Jul 28, 2011 9.685 9.811 9.685 9.763 56,222 +0.11(+1.10%)
Jul 27, 2011 9.734 9.782 9.652 9.656 112,013 -0.10(-1.04%)
Jul 26, 2011 9.889 9.952 9.729 9.758 38,049 -0.14(-1.37%)
Jul 25, 2011 9.845 9.981 9.811 9.894 77,403 -0.09(-0.87%)
Jul 22, 2011 9.995 10.03 9.869 9.981 158,287 +0.10(+1.03%)
Jul 21, 2011 9.652 9.937 9.647 9.879 79,739 +0.15(+1.59%)
Jul 20, 2011 9.860 9.860 9.637 9.724 42,495 -0.16(-1.66%)
Jul 19, 2011 9.739 9.981 9.739 9.889 55,455 +0.20(+2.10%)
Jul 18, 2011 9.874 9.927 9.647 9.685 63,128 -0.26(-2.63%)
Jul 15, 2011 9.879 9.956 9.816 9.947 76,421 +0.07(+0.69%)
Jul 14, 2011 9.918 9.966 9.850 9.879 40,902 -0.04(-0.39%)
Jul 13, 2011 9.850 10.01 9.739 9.918 53,134 +0.15(+1.49%)
Jul 12, 2011 9.637 9.903 9.637 9.773 33,351 +0.10(+1.05%)
Jul 11, 2011 9.681 9.763 9.620 9.671 34,620 -0.14(-1.38%)
Jul 08, 2011 9.787 9.828 9.739 9.806 32,902 -0.08(-0.83%)
Jul 07, 2011 9.884 10.05 9.705 9.889 59,765 +0.06(+0.64%)
Jul 06, 2011 9.676 9.908 9.652 9.826 45,042 +0.10(+0.99%)
Jul 05, 2011 9.756 9.756 9.613 9.729 35,808 -0.02(-0.25%)
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.