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 29, 2009
9.812
9.982
9.635
9.951
174,012
+0.16(+1.69%)
May 28, 2009
9.769
9.812
9.487
9.786
143,732
+0.12(+1.26%)
May 27, 2009
9.743
9.795
9.452
9.665
131,819
-0.12(-1.24%)
May 26, 2009
9.309
9.812
9.309
9.786
106,687
+0.40(+4.30%)
May 22, 2009
9.530
9.565
9.326
9.383
41,886
-0.11(-1.14%)
May 21, 2009
9.630
9.760
9.370
9.491
69,031
-0.28(-2.89%)
May 20, 2009
9.752
9.969
9.491
9.773
310,738
+0.06(+0.63%)
May 19, 2009
9.495
9.769
9.435
9.713
223,361
+0.08(+0.81%)
May 18, 2009
9.743
9.769
9.326
9.634
185,590
+0.17(+1.84%)
May 15, 2009
9.769
9.769
9.100
9.461
121,939
-0.27(-2.81%)
May 14, 2009
9.647
9.899
9.352
9.734
188,566
+0.16(+1.72%)
May 13, 2009
9.565
9.708
9.313
9.569
129,136
-0.12(-1.21%)
May 12, 2009
9.669
9.769
9.487
9.686
118,739
+0.06(+0.59%)
May 11, 2009
9.678
9.739
9.500
9.630
93,475
-0.06(-0.58%)
May 08, 2009
9.248
9.769
9.144
9.686
98,651
+0.44(+4.74%)
May 07, 2009
9.556
9.556
8.935
9.248
113,122
-0.26(-2.70%)
May 06, 2009
9.105
9.548
8.788
9.504
133,731
+0.48(+5.34%)
May 05, 2009
9.400
9.400
8.684
9.022
117,606
-0.41(-4.37%)
May 04, 2009
9.083
9.539
8.961
9.435
82,167
+0.28(+3.03%)
May 01, 2009
9.248
9.830
9.092
9.157
88,977
-0.09(-0.99%)
Apr 30, 2009
9.899
10.12
9.226
9.248
126,476
-0.68(-6.86%)
Apr 29, 2009
9.370
9.973
9.339
9.930
110,609
+0.63(+6.77%)
Apr 28, 2009
8.966
9.474
8.966
9.300
72,360
+0.24(+2.64%)
Apr 27, 2009
9.248
9.569
8.966
9.061
108,559
-0.26(-2.75%)
Apr 24, 2009
8.883
9.508
8.710
9.317
72,463
+0.63(+7.30%)
Apr 23, 2009
8.741
8.878
8.386
8.684
67,484
+0.01(+0.10%)
Apr 22, 2009
9.271
9.469
8.601
8.675
117,281
-0.73(-7.78%)
Apr 21, 2009
8.493
9.436
8.493
9.407
69,806
+0.90(+10.60%)
Apr 20, 2009
9.209
9.428
8.493
8.506
72,140
-0.96(-10.17%)
Apr 17, 2009
9.304
9.498
8.630
9.469
105,685
+0.39(+4.33%)
Apr 16, 2009
8.985
9.205
8.518
9.076
39,874
+0.16(+1.81%)
Apr 15, 2009
8.440
8.965
8.435
8.915
40,923
+0.43(+5.12%)
Apr 14, 2009
8.795
8.874
8.394
8.481
78,768
-0.60(-6.56%)
Apr 13, 2009
8.919
9.097
8.489
9.076
45,963
+0.05(+0.60%)
Apr 09, 2009
8.456
9.043
8.398
9.023
94,621
+0.74(+8.94%)
Apr 08, 2009
8.196
8.442
7.964
8.282
56,761
+0.18(+2.19%)
Apr 07, 2009
8.440
8.481
8.063
8.105
43,325
-0.35(-4.16%)
Apr 06, 2009
8.270
8.493
8.146
8.456
60,055
-0.08(-0.97%)
Apr 03, 2009
8.506
8.737
8.187
8.539
40,142
+0.03(+0.39%)
Apr 02, 2009
8.353
8.741
8.262
8.506
228,543
+0.30(+3.63%)
Apr 01, 2009
7.679
8.220
7.679
8.208
88,411
+0.39(+5.03%)
Mar 31, 2009
7.699
8.299
7.563
7.815
86,149
+0.22(+2.83%)
Mar 30, 2009
8.014
8.014
7.455
7.600
90,442
-0.71(-8.56%)
Mar 26, 2009
8.299
8.320
8.063
8.311
100,391
+0.02(+0.25%)
Mar 25, 2009
8.109
8.291
7.675
8.291
76,045
+0.28(+3.51%)
Mar 24, 2009
8.047
8.191
7.728
8.010
130,333
-0.19(-2.37%)
Mar 23, 2009
7.935
8.208
7.732
8.204
125,646
+0.53(+6.95%)
Mar 20, 2009
7.807
7.857
7.464
7.670
137,728
-0.06(-0.80%)
Mar 19, 2009
7.960
7.960
7.513
7.732
46,967
-0.19(-2.35%)
Mar 18, 2009
7.551
7.939
7.236
7.919
118,244
+0.34(+4.47%)
Mar 17, 2009
7.087
7.579
6.918
7.579
72,406
+0.64(+9.17%)
Mar 16, 2009
7.253
7.517
6.897
6.943
129,182
-0.21(-2.95%)
Mar 13, 2009
7.249
7.249
6.967
7.154
26,993
-0.03(-0.46%)
Mar 12, 2009
6.343
7.195
6.289
7.187
110,749
+0.79(+12.35%)
Mar 11, 2009
6.525
6.653
6.306
6.397
60,662
-0.12(-1.78%)
Mar 10, 2009
5.830
6.537
5.582
6.513
86,326
+0.82(+14.46%)
Mar 09, 2009
5.880
6.050
5.686
5.690
60,754
-0.23(-3.91%)
Mar 06, 2009
5.909
5.992
5.644
5.921
103,796
+0.07(+1.20%)
Mar 05, 2009
6.054
6.153
5.797
5.851
124,345
-0.35(-5.60%)
Mar 04, 2009
6.203
6.305
5.872
6.198
131,673
-0.50(-7.53%)
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
.