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

Southside Bancshares (NQ: SBSI )

32.83 -0.03 (-0.09%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 27, 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, 2005 7.796 7.796 7.653 7.751 28,450 -0.07(-0.89%)
Feb 25, 2005 7.653 7.890 7.590 7.821 28,327 +0.23(+2.99%)
Feb 24, 2005 7.552 7.709 7.489 7.594 25,288 +0.03(+0.37%)
Feb 23, 2005 7.637 7.716 7.545 7.566 52,518 -0.01(-0.14%)
Feb 22, 2005 7.594 7.698 7.576 7.576 43,868 -0.04(-0.55%)
Feb 18, 2005 7.723 7.768 7.597 7.618 38,094 +0.02(+0.28%)
Feb 17, 2005 7.670 7.821 7.594 7.597 85,755 -0.05(-0.71%)
Feb 16, 2005 7.667 7.737 7.639 7.651 35,556 +0.05(+0.62%)
Feb 15, 2005 7.751 7.754 7.594 7.604 292,163 -0.15(-1.89%)
Feb 14, 2005 7.842 7.845 7.583 7.751 44,163 +0.00(+0.00%)
Feb 11, 2005 7.653 7.835 7.632 7.751 147,058 +0.14(+1.88%)
Feb 10, 2005 7.478 7.657 7.475 7.608 66,321 +0.13(+1.77%)
Feb 09, 2005 7.810 7.810 7.457 7.475 29,684 -0.19(-2.50%)
Feb 08, 2005 7.740 7.740 7.657 7.667 10,944 +0.02(+0.32%)
Feb 07, 2005 7.626 7.719 7.604 7.643 5,510 -0.04(-0.50%)
Feb 04, 2005 7.538 7.681 7.520 7.681 23,037 +0.06(+0.78%)
Feb 03, 2005 7.681 7.873 7.513 7.622 45,266 -0.11(-1.44%)
Feb 02, 2005 7.608 7.866 7.566 7.733 75,489 +0.16(+2.07%)
Feb 01, 2005 7.496 7.608 7.496 7.576 251,588 -0.01(-0.18%)
Jan 31, 2005 7.513 7.590 7.503 7.590 22,386 +0.08(+1.02%)
Jan 28, 2005 7.688 7.688 7.510 7.513 41,110 -0.25(-3.24%)
Jan 27, 2005 7.929 8.100 7.765 7.765 28,828 -0.13(-1.64%)
Jan 26, 2005 7.824 7.894 7.685 7.894 8,303 +0.21(+2.73%)
Jan 25, 2005 7.838 7.838 7.684 7.684 27,594 -0.14(-1.74%)
Jan 24, 2005 7.831 7.831 7.684 7.821 10,308 +0.14(+1.77%)
Jan 21, 2005 7.866 8.002 7.677 7.684 37,870 -0.20(-2.52%)
Jan 20, 2005 7.901 8.079 7.859 7.883 26,124 -0.21(-2.59%)
Jan 19, 2005 8.082 8.222 7.995 8.093 42,301 +0.04(+0.48%)
Jan 18, 2005 8.110 8.110 8.006 8.055 15,572 +0.07(+0.87%)
Jan 14, 2005 8.065 8.103 7.964 7.985 8,077 -0.01(-0.09%)
Jan 13, 2005 7.890 8.047 7.890 7.992 36,358 -0.09(-1.12%)
Jan 12, 2005 8.030 8.117 7.988 8.082 19,645 +0.05(+0.65%)
Jan 11, 2005 8.016 8.055 7.936 8.030 22,985 -0.03(-0.43%)
Jan 10, 2005 8.051 8.159 7.992 8.065 38,738 -0.06(-0.77%)
Jan 07, 2005 7.936 8.285 7.936 8.128 30,074 +0.09(+1.09%)
Jan 06, 2005 7.957 8.082 7.946 8.041 25,729 +0.08(+1.05%)
Jan 05, 2005 7.925 8.096 7.904 7.957 111,000 -0.05(-0.57%)
Jan 04, 2005 8.013 8.030 7.908 8.002 64,820 +0.09(+1.15%)
Jan 03, 2005 7.960 8.013 7.908 7.911 56,568 -0.07(-0.87%)
Dec 31, 2004 8.082 8.142 7.964 7.981 21,768 -0.14(-1.68%)
Dec 30, 2004 8.048 8.173 8.048 8.117 21,195 -0.02(-0.21%)
Dec 29, 2004 8.135 8.229 8.131 8.135 12,029 -0.07(-0.85%)
Dec 28, 2004 8.170 8.229 8.093 8.205 104,830 +0.00(+0.04%)
Dec 27, 2004 8.271 8.271 8.117 8.201 10,024 -0.02(-0.25%)
Dec 23, 2004 8.187 8.240 8.187 8.222 14,321 +0.01(+0.13%)
Dec 22, 2004 8.397 8.397 8.093 8.212 20,049 -0.08(-0.97%)
Dec 21, 2004 8.334 8.432 8.201 8.292 61,867 +0.16(+1.93%)
Dec 20, 2004 8.117 8.397 8.117 8.135 25,778 -0.10(-1.27%)
Dec 17, 2004 8.292 8.376 8.191 8.240 67,023 -0.07(-0.88%)
Dec 16, 2004 8.620 8.620 8.309 8.313 14,607 -0.20(-2.30%)
Dec 15, 2004 8.296 8.641 8.296 8.508 20,336 -0.09(-1.06%)
Dec 14, 2004 8.606 8.624 8.460 8.599 21,195 +0.03(+0.41%)
Dec 13, 2004 8.519 8.564 8.383 8.564 19,476 +0.14(+1.70%)
Dec 10, 2004 8.344 8.512 8.002 8.421 67,309 +0.01(+0.12%)
Dec 09, 2004 8.135 8.449 8.135 8.411 39,239 +0.15(+1.86%)
Dec 08, 2004 8.041 8.257 7.908 8.257 51,269 +0.33(+4.14%)
Dec 07, 2004 8.379 8.499 7.869 7.929 75,902 -0.47(-5.61%)
Dec 06, 2004 8.585 8.735 8.400 8.400 23,200 -0.34(-3.88%)
Dec 03, 2004 8.662 8.952 8.634 8.739 57,571 -0.17(-1.92%)
Dec 02, 2004 8.892 9.144 8.882 8.910 44,395 -0.23(-2.48%)
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.