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 28, 2010
9.623
9.572
9.284
9.391
88,762
-0.23(-2.41%)
May 27, 2010
9.563
9.688
9.465
9.623
83,065
+0.26(+2.77%)
May 26, 2010
9.331
9.581
9.303
9.363
78,498
+0.07(+0.75%)
May 25, 2010
8.964
9.340
8.964
9.294
55,641
+0.19(+2.14%)
May 24, 2010
9.283
9.448
9.090
9.099
52,043
-0.22(-2.37%)
May 21, 2010
9.044
9.388
8.910
9.319
129,826
+0.17(+1.91%)
May 20, 2010
9.205
9.591
9.145
9.145
102,777
-0.49(-5.06%)
May 19, 2010
9.605
9.742
9.540
9.632
66,272
-0.03(-0.29%)
May 18, 2010
9.844
9.871
9.559
9.660
104,978
-0.06(-0.57%)
May 17, 2010
9.830
9.894
9.687
9.715
194,800
-0.03(-0.28%)
May 14, 2010
9.954
9.959
9.687
9.742
101,720
-0.34(-3.42%)
May 13, 2010
10.13
10.16
9.959
10.09
39,883
-0.11(-1.04%)
May 12, 2010
10.07
10.21
9.917
10.19
129,708
+0.12(+1.14%)
May 11, 2010
9.876
10.11
9.756
10.08
157,233
+0.06(+0.60%)
May 10, 2010
9.710
10.05
9.655
10.02
126,468
+0.54(+5.72%)
May 07, 2010
9.784
9.880
9.425
9.476
189,608
-0.31(-3.15%)
May 06, 2010
9.931
10.06
9.632
9.784
163,469
-0.16(-1.62%)
May 05, 2010
9.834
9.977
9.710
9.945
93,766
+0.08(+0.79%)
May 04, 2010
9.954
10.02
9.715
9.867
128,599
-0.21(-2.10%)
May 03, 2010
9.936
10.09
9.862
10.08
72,384
+0.16(+1.58%)
Apr 30, 2010
10.22
10.22
9.876
9.922
193,399
-0.33(-3.23%)
Apr 29, 2010
10.000
10.28
9.963
10.25
112,219
+0.29(+2.95%)
Apr 28, 2010
9.972
10.14
9.936
9.959
34,750
+0.01(+0.09%)
Apr 27, 2010
10.12
10.30
9.908
9.949
78,504
-0.25(-2.44%)
Apr 26, 2010
10.12
10.34
10.12
10.20
207,993
+0.04(+0.36%)
Apr 23, 2010
10.07
10.27
10.01
10.16
86,932
+0.06(+0.64%)
Apr 22, 2010
10.000
10.11
9.982
10.10
90,293
+0.07(+0.73%)
Apr 21, 2010
10.06
10.08
9.926
10.02
40,972
-0.06(-0.59%)
Apr 20, 2010
10.07
10.08
10.000
10.08
66,642
+0.04(+0.37%)
Apr 19, 2010
9.857
10.10
9.784
10.05
92,555
+0.12(+1.20%)
Apr 16, 2010
9.977
10.18
9.876
9.926
171,192
-0.11(-1.10%)
Apr 15, 2010
9.959
10.05
9.811
10.04
123,523
+0.03(+0.32%)
Apr 14, 2010
9.885
10.00
9.821
10.00
61,839
+0.14(+1.45%)
Apr 13, 2010
9.706
9.871
9.609
9.862
61,250
+0.17(+1.71%)
Apr 12, 2010
9.628
9.834
9.563
9.697
58,838
+0.05(+0.48%)
Apr 09, 2010
9.839
9.839
9.632
9.651
64,887
-0.22(-2.24%)
Apr 08, 2010
9.651
9.940
9.591
9.871
72,530
+0.21(+2.19%)
Apr 07, 2010
9.591
9.719
9.517
9.660
108,798
-0.04(-0.43%)
Apr 06, 2010
9.600
9.738
9.421
9.701
58,522
+0.06(+0.61%)
Apr 05, 2010
9.502
9.655
9.469
9.642
92,179
+0.20(+2.13%)
Apr 01, 2010
9.471
9.441
9.441
9.441
67,827
-0.00(-0.05%)
Mar 31, 2010
9.519
9.607
9.445
9.445
85,561
-0.08(-0.87%)
Mar 30, 2010
9.646
9.705
9.511
9.528
47,410
+0.05(+0.51%)
Mar 29, 2010
9.419
9.546
9.401
9.480
55,913
+0.06(+0.65%)
Mar 26, 2010
9.401
9.568
9.349
9.419
57,957
+0.03(+0.28%)
Mar 25, 2010
9.511
9.576
9.384
9.392
66,978
-0.08(-0.83%)
Mar 24, 2010
9.445
9.524
9.375
9.471
63,474
+0.01(+0.14%)
Mar 23, 2010
9.646
9.646
9.366
9.458
155,270
-0.25(-2.57%)
Mar 22, 2010
9.519
9.743
9.449
9.708
46,342
+0.11(+1.09%)
Mar 19, 2010
9.414
9.607
9.217
9.603
178,064
+0.26(+2.76%)
Mar 18, 2010
9.498
9.498
9.222
9.344
23,298
-0.11(-1.20%)
Mar 17, 2010
9.362
9.519
9.274
9.458
37,976
+0.20(+2.13%)
Mar 16, 2010
9.340
9.340
9.173
9.261
42,927
-0.07(-0.80%)
Mar 15, 2010
9.406
9.589
9.178
9.335
64,730
-0.25(-2.60%)
Mar 12, 2010
9.568
9.603
9.441
9.585
62,883
+0.01(+0.09%)
Mar 11, 2010
9.401
9.576
9.173
9.576
97,160
+0.14(+1.44%)
Mar 10, 2010
9.252
9.524
9.211
9.441
83,028
+0.22(+2.37%)
Mar 09, 2010
8.915
9.309
8.915
9.222
73,888
+0.17(+1.84%)
Mar 08, 2010
8.972
9.082
8.919
9.055
38,547
+0.07(+0.73%)
Mar 05, 2010
8.766
8.990
8.766
8.990
89,075
+0.14(+1.63%)
Mar 04, 2010
8.937
8.955
8.801
8.845
74,955
-0.09(-1.03%)
Mar 03, 2010
8.950
8.955
8.841
8.937
71,212
+0.03(+0.34%)
Mar 02, 2010
8.801
8.924
8.757
8.906
49,144
+0.15(+1.70%)
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
.