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
-0.65 (-2.38%)
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, 2007
8.998
9.035
8.927
8.936
21,958
-0.02(-0.28%)
May 30, 2007
8.890
9.080
8.890
8.961
25,059
+0.00(+0.05%)
May 29, 2007
8.853
9.002
8.853
8.956
34,176
+0.04(+0.42%)
May 25, 2007
9.080
9.093
8.861
8.919
28,464
-0.01(-0.09%)
May 24, 2007
8.915
8.940
8.882
8.927
60,955
+0.01(+0.14%)
May 23, 2007
9.056
9.056
8.870
8.915
43,230
-0.13(-1.46%)
May 22, 2007
8.969
9.060
8.944
9.047
34,669
+0.16(+1.77%)
May 21, 2007
9.085
9.085
8.853
8.890
103,124
-0.02(-0.28%)
May 18, 2007
8.952
9.035
8.829
8.915
36,478
+0.02(+0.23%)
May 17, 2007
8.903
8.952
8.890
8.894
34,870
-0.04(-0.46%)
May 16, 2007
8.911
8.944
8.849
8.936
75,499
+0.05(+0.56%)
May 15, 2007
8.890
8.936
8.539
8.886
186,343
-0.01(-0.09%)
May 14, 2007
8.956
8.956
8.886
8.894
39,170
-0.09(-0.97%)
May 11, 2007
8.969
9.018
8.894
8.981
28,517
+0.09(+1.02%)
May 10, 2007
9.076
9.076
8.853
8.890
101,900
-0.26(-2.85%)
May 09, 2007
9.076
9.163
9.018
9.151
20,263
-0.00(-0.05%)
May 08, 2007
9.097
9.159
8.981
9.155
71,816
+0.03(+0.32%)
May 07, 2007
9.076
9.188
8.985
9.126
102,476
+0.22(+2.49%)
May 04, 2007
8.841
9.042
8.762
8.904
144,567
+0.10(+1.12%)
May 03, 2007
8.849
8.869
8.771
8.806
29,488
-0.03(-0.31%)
May 02, 2007
8.770
8.908
8.770
8.833
60,981
+0.05(+0.54%)
May 01, 2007
8.750
8.829
8.668
8.786
203,864
+0.02(+0.27%)
Apr 30, 2007
9.058
9.058
8.747
8.762
219,120
-0.32(-3.47%)
Apr 27, 2007
9.014
9.117
9.014
9.077
78,707
+0.02(+0.22%)
Apr 26, 2007
9.042
9.101
8.972
9.058
94,248
-0.01(-0.09%)
Apr 25, 2007
9.073
9.117
9.018
9.066
121,010
+0.01(+0.09%)
Apr 24, 2007
9.077
9.105
9.006
9.058
52,581
+0.01(+0.09%)
Apr 23, 2007
9.195
9.286
8.959
9.050
75,170
+0.02(+0.17%)
Apr 20, 2007
9.258
9.451
9.022
9.034
54,787
-0.06(-0.65%)
Apr 19, 2007
9.034
9.195
8.979
9.093
114,494
-0.02(-0.17%)
Apr 18, 2007
9.199
9.255
9.050
9.109
19,407
-0.12(-1.28%)
Apr 17, 2007
9.255
9.255
9.148
9.227
12,168
-0.03(-0.30%)
Apr 16, 2007
9.255
9.262
9.180
9.255
27,680
+0.05(+0.56%)
Apr 13, 2007
8.963
9.227
8.900
9.203
32,543
+0.21(+2.32%)
Apr 12, 2007
8.939
8.995
8.869
8.995
32,403
+0.03(+0.35%)
Apr 11, 2007
9.089
9.144
8.916
8.963
31,913
-0.09(-1.00%)
Apr 10, 2007
9.054
9.085
9.018
9.054
41,550
+0.08(+0.88%)
Apr 09, 2007
9.121
9.121
8.857
8.975
24,204
-0.18(-1.98%)
Apr 05, 2007
9.176
9.251
9.123
9.156
18,762
-0.02(-0.26%)
Apr 04, 2007
9.235
9.314
9.132
9.180
14,882
-0.07(-0.72%)
Apr 03, 2007
9.006
9.306
8.971
9.247
47,979
+0.25(+2.80%)
Apr 02, 2007
9.022
9.109
8.939
8.995
43,218
-0.03(-0.31%)
Mar 30, 2007
9.054
9.093
8.888
9.022
44,188
+0.01(+0.13%)
Mar 29, 2007
8.888
9.038
8.853
9.010
32,591
+0.15(+1.69%)
Mar 28, 2007
8.892
8.941
8.821
8.861
22,444
-0.09(-1.06%)
Mar 27, 2007
8.983
8.983
8.880
8.955
21,477
-0.07(-0.83%)
Mar 26, 2007
9.097
9.101
8.888
9.030
27,462
-0.05(-0.52%)
Mar 23, 2007
9.195
9.207
8.971
9.077
47,289
-0.17(-1.87%)
Mar 22, 2007
9.251
9.388
9.140
9.251
44,828
+0.05(+0.51%)
Mar 21, 2007
9.168
9.270
9.101
9.203
36,383
+0.07(+0.73%)
Mar 20, 2007
8.947
9.231
8.947
9.136
70,681
+0.19(+2.16%)
Mar 19, 2007
8.778
9.050
8.778
8.943
82,692
+0.13(+1.43%)
Mar 16, 2007
8.971
8.971
8.672
8.817
177,202
-0.16(-1.76%)
Mar 15, 2007
8.908
8.975
8.861
8.975
19,212
+0.08(+0.93%)
Mar 14, 2007
8.664
8.920
8.640
8.892
51,532
+0.22(+2.59%)
Mar 13, 2007
9.156
9.152
8.620
8.668
98,948
-0.49(-5.33%)
Mar 12, 2007
9.290
9.290
9.089
9.156
20,403
-0.09(-1.02%)
Mar 09, 2007
9.314
9.337
9.136
9.251
45,161
+0.03(+0.34%)
Mar 08, 2007
9.176
9.278
9.097
9.219
56,748
+0.04(+0.47%)
Mar 07, 2007
8.798
9.180
8.786
9.176
75,919
+0.06(+0.65%)
Mar 06, 2007
8.802
9.144
8.684
9.117
39,211
+0.43(+4.94%)
Mar 05, 2007
8.703
8.837
8.676
8.687
55,046
-0.11(-1.25%)
Mar 02, 2007
9.054
9.054
8.766
8.798
86,303
-0.27(-2.95%)
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
.