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
)
26.61
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 31, 2006
7.652
7.786
7.593
7.703
41,653
+0.16(+2.14%)
May 30, 2006
7.786
7.794
7.526
7.542
36,829
-0.31(-3.91%)
May 26, 2006
7.849
7.916
7.837
7.849
42,207
-0.01(-0.10%)
May 25, 2006
7.868
7.868
7.794
7.857
51,308
+0.02(+0.25%)
May 24, 2006
7.876
7.928
7.691
7.837
149,074
+0.01(+0.15%)
May 23, 2006
7.679
7.876
7.668
7.825
55,543
+0.20(+2.69%)
May 22, 2006
7.628
7.703
7.580
7.620
43,647
-0.04(-0.46%)
May 19, 2006
7.703
7.723
7.573
7.656
29,391
+0.08(+1.09%)
May 18, 2006
7.798
7.868
7.549
7.573
34,764
-0.17(-2.14%)
May 17, 2006
7.880
7.892
7.715
7.739
38,797
-0.12(-1.55%)
May 16, 2006
7.951
7.951
7.845
7.861
44,655
+0.01(+0.10%)
May 15, 2006
7.585
8.156
7.502
7.853
113,509
+0.43(+5.78%)
May 12, 2006
7.640
7.664
7.392
7.423
39,000
-0.20(-2.68%)
May 11, 2006
7.829
7.872
7.628
7.628
33,530
-0.25(-3.20%)
May 10, 2006
7.868
7.916
7.794
7.880
59,682
+0.01(+0.10%)
May 09, 2006
7.955
7.955
7.857
7.872
53,141
-0.04(-0.55%)
May 08, 2006
7.943
7.994
7.888
7.916
22,327
-0.03(-0.35%)
May 05, 2006
7.975
8.014
7.904
7.943
32,202
+0.01(+0.15%)
May 04, 2006
7.900
7.955
7.805
7.931
192,088
-0.03(-0.40%)
May 03, 2006
7.798
7.979
7.798
7.963
104,716
+0.17(+2.12%)
May 02, 2006
7.861
7.896
7.794
7.798
117,755
-0.08(-1.00%)
May 01, 2006
7.892
7.896
7.825
7.876
57,496
-0.01(-0.15%)
Apr 28, 2006
7.845
7.904
7.683
7.888
51,800
+0.01(+0.15%)
Apr 27, 2006
7.841
7.924
7.774
7.876
23,386
+0.01(+0.15%)
Apr 26, 2006
7.876
7.935
7.849
7.865
11,264
-0.02(-0.30%)
Apr 25, 2006
7.833
7.888
7.703
7.888
101,006
+0.01(+0.10%)
Apr 24, 2006
7.853
7.884
7.829
7.880
269,995
+0.02(+0.30%)
Apr 21, 2006
7.924
7.955
7.762
7.857
342,602
+0.04(+0.50%)
Apr 20, 2006
7.876
7.876
7.746
7.817
5,591
-0.06(-0.75%)
Apr 19, 2006
7.833
7.880
7.758
7.876
57,849
+0.04(+0.50%)
Apr 18, 2006
7.668
7.868
7.581
7.837
39,584
+0.18(+2.31%)
Apr 17, 2006
7.679
7.758
7.612
7.660
72,310
-0.06(-0.71%)
Apr 13, 2006
7.707
7.849
7.683
7.715
41,983
+0.00(+0.05%)
Apr 12, 2006
7.786
7.837
7.683
7.711
26,943
-0.07(-0.96%)
Apr 11, 2006
7.742
7.876
7.739
7.786
23,686
-0.05(-0.65%)
Apr 10, 2006
7.872
7.872
7.817
7.837
16,761
+0.04(+0.56%)
Apr 07, 2006
7.904
7.908
7.742
7.794
80,136
-0.07(-0.95%)
Apr 06, 2006
7.790
7.880
7.695
7.868
34,752
+0.04(+0.55%)
Apr 05, 2006
7.872
7.872
7.778
7.825
13,955
-0.05(-0.60%)
Apr 04, 2006
7.837
7.908
7.821
7.872
46,559
+0.01(+0.15%)
Apr 03, 2006
7.928
8.034
7.853
7.861
16,784
-0.11(-1.33%)
Mar 31, 2006
7.900
7.979
7.865
7.967
20,164
+0.08(+1.00%)
Mar 30, 2006
7.955
7.967
7.857
7.888
7,937
-0.02(-0.20%)
Mar 29, 2006
7.900
7.947
7.837
7.904
217,019
+0.07(+0.85%)
Mar 28, 2006
7.943
7.943
7.837
7.837
19,476
-0.09(-1.09%)
Mar 27, 2006
7.912
7.939
7.841
7.924
9,583
+0.01(+0.15%)
Mar 24, 2006
7.916
7.951
7.837
7.912
9,418
-0.00(-0.05%)
Mar 23, 2006
7.912
8.006
7.798
7.916
39,612
+0.05(+0.60%)
Mar 22, 2006
7.837
7.896
7.754
7.868
14,981
+0.10(+1.32%)
Mar 21, 2006
7.931
8.046
7.742
7.766
56,081
-0.17(-2.18%)
Mar 20, 2006
8.038
8.101
7.837
7.939
30,943
-0.04(-0.54%)
Mar 17, 2006
8.176
8.227
7.979
7.983
185,811
-0.15(-1.89%)
Mar 16, 2006
8.168
8.211
8.002
8.136
24,325
+0.03(+0.39%)
Mar 15, 2006
8.203
8.270
7.987
8.105
54,962
-0.06(-0.70%)
Mar 14, 2006
7.939
8.168
7.914
8.162
30,318
+0.09(+1.10%)
Mar 13, 2006
7.998
8.144
7.998
8.073
20,435
+0.17(+2.09%)
Mar 10, 2006
7.778
7.967
7.778
7.908
15,260
+0.09(+1.11%)
Mar 09, 2006
7.876
7.892
7.802
7.821
127,584
+0.00(+0.00%)
Mar 08, 2006
7.762
7.928
7.695
7.821
21,273
-0.04(-0.45%)
Mar 07, 2006
7.916
7.916
7.774
7.857
59,304
+0.18(+2.33%)
Mar 06, 2006
7.644
7.719
7.539
7.678
33,255
-0.01(-0.15%)
Mar 03, 2006
7.595
7.741
7.595
7.689
50,759
+0.06(+0.79%)
Mar 02, 2006
7.644
7.689
7.543
7.629
17,293
+0.02(+0.20%)
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
.