Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Southside Bancshares
(NQ:
SBSI
)
27.26
-0.63 (-2.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
5.508
5.735
5.508
5.663
116,362
+0.09(+1.63%)
May 29, 2003
5.511
5.586
5.479
5.573
27,161
+0.07(+1.24%)
May 28, 2003
5.427
5.621
5.427
5.505
84,570
+0.03(+0.59%)
May 27, 2003
5.524
5.667
5.466
5.472
32,408
-0.02(-0.35%)
May 23, 2003
5.437
5.524
5.349
5.492
57,409
+0.09(+1.68%)
May 22, 2003
5.411
5.456
5.401
5.401
17,593
-0.04(-0.77%)
May 21, 2003
5.427
5.459
5.417
5.443
37,655
+0.04(+0.72%)
May 20, 2003
5.427
5.446
5.394
5.404
57,100
+0.06(+1.09%)
May 19, 2003
5.602
5.735
5.346
5.346
21,605
-0.28(-4.90%)
May 16, 2003
5.611
5.663
5.589
5.621
11,111
-0.07(-1.20%)
May 15, 2003
5.641
5.702
5.618
5.689
59,570
+0.04(+0.69%)
May 14, 2003
5.702
5.702
5.608
5.650
55,248
+0.03(+0.52%)
May 13, 2003
5.495
5.751
5.495
5.621
29,630
+0.10(+1.76%)
May 12, 2003
5.543
5.543
5.518
5.524
5,864
-0.06(-1.16%)
May 09, 2003
5.589
5.631
5.540
5.589
6,481
+0.03(+0.47%)
May 08, 2003
5.589
5.712
5.518
5.563
65,125
-0.03(-0.46%)
May 07, 2003
5.453
5.589
5.453
5.589
131,177
+0.08(+1.48%)
May 06, 2003
5.385
5.530
5.265
5.507
40,742
+0.12(+2.28%)
May 05, 2003
5.385
5.424
5.385
5.385
23,148
-0.04(-0.66%)
May 02, 2003
5.365
5.440
5.365
5.420
24,074
-0.03(-0.54%)
May 01, 2003
5.472
5.505
5.346
5.449
50,619
+0.01(+0.18%)
Apr 30, 2003
5.394
5.501
5.394
5.440
15,432
+0.01(+0.12%)
Apr 29, 2003
5.404
5.495
5.375
5.433
28,396
+0.02(+0.42%)
Apr 28, 2003
5.394
5.462
5.375
5.411
7,407
-0.04(-0.65%)
Apr 25, 2003
5.498
5.501
5.446
5.446
32,717
-0.08(-1.47%)
Apr 24, 2003
5.440
5.527
5.440
5.527
45,680
+0.07(+1.25%)
Apr 23, 2003
5.453
5.459
5.453
5.459
29,013
-0.02(-0.30%)
Apr 22, 2003
5.495
5.508
5.394
5.475
60,804
+0.02(+0.36%)
Apr 21, 2003
5.589
5.589
5.430
5.456
95,373
+0.10(+1.78%)
Apr 17, 2003
5.313
5.365
5.291
5.360
4,938
+0.03(+0.64%)
Apr 16, 2003
5.349
5.437
5.326
5.326
27,470
-0.13(-2.43%)
Apr 15, 2003
5.294
5.530
5.294
5.459
33,643
-0.07(-1.29%)
Apr 14, 2003
5.566
5.586
5.501
5.530
17,901
-0.02(-0.35%)
Apr 11, 2003
5.595
5.605
5.401
5.550
27,778
-0.10(-1.72%)
Apr 10, 2003
5.657
5.663
5.605
5.647
17,284
+0.09(+1.63%)
Apr 09, 2003
5.462
5.605
5.313
5.556
17,284
+0.05(+0.82%)
Apr 08, 2003
5.501
5.744
5.381
5.511
196,920
-0.16(-2.80%)
Apr 07, 2003
5.641
5.783
5.641
5.670
21,914
-0.03(-0.51%)
Apr 04, 2003
5.621
5.699
5.543
5.699
25,618
+0.11(+2.03%)
Apr 03, 2003
5.135
5.608
5.135
5.586
42,285
+0.05(+0.82%)
Apr 02, 2003
5.459
5.540
5.417
5.540
50,310
+0.13(+2.40%)
Apr 01, 2003
5.249
5.440
5.226
5.411
141,363
+0.19(+3.73%)
Mar 31, 2003
5.151
5.384
5.119
5.216
67,286
-0.26(-4.79%)
Mar 28, 2003
5.456
5.492
5.456
5.479
33,025
+0.02(+0.36%)
Mar 27, 2003
5.297
5.459
5.255
5.459
52,162
+0.17(+3.12%)
Mar 26, 2003
5.346
5.365
5.271
5.294
28,704
-0.01(-0.12%)
Mar 25, 2003
5.200
5.346
5.200
5.300
1,111,150
+0.10(+1.87%)
Mar 24, 2003
5.368
5.440
5.184
5.203
25,618
-0.24(-4.35%)
Mar 21, 2003
5.475
5.475
5.427
5.440
8,333
-0.01(-0.24%)
Mar 20, 2003
5.352
5.492
5.349
5.453
22,223
+0.10(+1.94%)
Mar 19, 2003
5.339
5.349
5.219
5.349
37,038
+0.01(+0.18%)
Mar 18, 2003
5.394
5.472
5.339
5.339
43,828
-0.03(-0.54%)
Mar 17, 2003
5.485
5.485
5.368
5.368
33,951
-0.09(-1.67%)
Mar 14, 2003
5.440
5.469
5.336
5.459
40,433
+0.05(+0.90%)
Mar 13, 2003
5.475
5.475
5.346
5.411
25,000
-0.00(-0.09%)
Mar 12, 2003
5.479
5.540
5.404
5.415
31,173
-0.13(-2.37%)
Mar 11, 2003
5.592
5.595
5.518
5.547
77,471
-0.08(-1.50%)
Mar 10, 2003
5.650
5.654
5.589
5.631
24,383
-0.10(-1.70%)
Mar 07, 2003
5.832
5.994
5.673
5.728
44,754
+0.03(+0.57%)
Mar 06, 2003
5.696
5.699
5.631
5.696
75,619
-0.00(-0.06%)
Mar 05, 2003
5.631
5.709
5.589
5.699
96,917
+0.14(+2.57%)
Mar 04, 2003
5.459
5.592
5.459
5.556
22,223
-0.02(-0.29%)
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
.