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
)
26.50
-0.11 (-0.41%)
Streaming Delayed Price
Updated: 3:35 PM EDT, May 24, 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 24, 2011
9.627
9.676
9.502
9.565
94,495
-0.00(-0.05%)
May 23, 2011
9.517
9.699
9.517
9.569
57,552
-0.03(-0.35%)
May 20, 2011
9.627
9.728
9.569
9.603
114,224
-0.07(-0.77%)
May 19, 2011
9.910
9.910
9.665
9.677
102,360
-0.19(-1.92%)
May 18, 2011
9.742
9.900
9.656
9.867
62,737
+0.15(+1.58%)
May 17, 2011
9.598
9.780
9.598
9.713
62,339
+0.09(+0.90%)
May 16, 2011
9.809
9.848
9.617
9.627
98,405
-0.19(-1.91%)
May 13, 2011
9.862
9.915
9.720
9.814
64,056
-0.09(-0.87%)
May 12, 2011
9.833
9.948
9.713
9.900
75,204
+0.06(+0.58%)
May 11, 2011
9.977
9.977
9.843
9.843
115,350
-0.20(-1.96%)
May 10, 2011
9.958
10.04
9.905
10.04
28,336
+0.12(+1.26%)
May 09, 2011
9.848
9.967
9.833
9.915
86,143
+0.03(+0.34%)
May 06, 2011
9.958
10.07
9.833
9.881
87,956
+0.00(+0.05%)
May 05, 2011
9.891
10.06
9.833
9.876
84,541
-0.04(-0.39%)
May 04, 2011
9.963
10.14
9.896
9.915
68,822
-0.06(-0.62%)
May 03, 2011
10.06
10.24
9.929
9.977
56,474
-0.10(-0.95%)
May 02, 2011
10.15
10.46
10.04
10.07
50,885
-0.36(-3.45%)
Apr 29, 2011
10.58
10.60
10.32
10.43
73,313
-0.14(-1.32%)
Apr 28, 2011
10.44
10.58
10.36
10.57
69,554
+0.14(+1.33%)
Apr 27, 2011
10.25
10.47
10.25
10.43
54,752
+0.21(+2.07%)
Apr 26, 2011
9.977
10.24
9.948
10.22
51,625
+0.25(+2.55%)
Apr 25, 2011
9.910
10.15
9.833
9.967
76,502
-0.27(-2.62%)
Apr 21, 2011
10.27
10.27
10.07
10.24
56,935
+0.02(+0.19%)
Apr 20, 2011
10.31
10.31
10.07
10.22
53,893
+0.02(+0.19%)
Apr 19, 2011
10.22
10.22
10.11
10.20
39,464
+0.06(+0.57%)
Apr 18, 2011
9.996
10.24
9.833
10.14
92,580
-0.44(-4.13%)
Apr 15, 2011
10.65
10.66
10.50
10.58
88,617
-0.03(-0.32%)
Apr 14, 2011
10.38
10.65
10.38
10.61
96,450
+0.20(+1.89%)
Apr 13, 2011
10.55
10.63
10.37
10.41
67,592
-0.09(-0.82%)
Apr 12, 2011
10.59
10.65
10.50
10.50
45,125
-0.13(-1.26%)
Apr 11, 2011
10.72
10.76
10.57
10.63
78,139
-0.05(-0.45%)
Apr 08, 2011
10.81
10.81
10.56
10.68
58,209
-0.06(-0.58%)
Apr 07, 2011
10.80
10.84
10.70
10.74
38,528
-0.06(-0.53%)
Apr 06, 2011
10.41
10.82
10.41
10.80
142,611
+0.42(+4.07%)
Apr 05, 2011
10.28
10.38
10.28
10.38
69,619
+0.12(+1.17%)
Apr 04, 2011
10.32
10.33
10.24
10.26
66,056
-0.00(-0.05%)
Apr 01, 2011
10.30
10.36
10.23
10.26
233,161
+0.00(+0.00%)
Mar 31, 2011
10.26
10.30
10.09
10.26
153,212
-0.05(-0.47%)
Mar 30, 2011
10.36
10.41
10.30
10.31
153,154
-0.03(-0.28%)
Mar 29, 2011
10.34
10.38
10.30
10.34
34,686
+0.00(+0.05%)
Mar 28, 2011
10.38
10.50
10.34
10.34
51,850
-0.13(-1.24%)
Mar 25, 2011
10.47
10.58
10.40
10.47
47,737
+0.05(+0.46%)
Mar 24, 2011
10.34
10.43
10.33
10.42
23,301
+0.07(+0.65%)
Mar 23, 2011
10.38
10.40
10.31
10.35
99,410
-0.08(-0.74%)
Mar 22, 2011
10.43
10.46
10.36
10.43
35,170
-0.01(-0.14%)
Mar 21, 2011
10.27
10.46
10.20
10.44
52,409
+0.21(+2.02%)
Mar 18, 2011
10.03
10.27
9.987
10.24
141,143
+0.34(+3.44%)
Mar 17, 2011
10.19
10.19
9.881
9.896
71,543
-0.04(-0.39%)
Mar 16, 2011
9.924
10.12
9.900
9.934
115,967
-0.04(-0.38%)
Mar 15, 2011
9.891
10.07
9.891
9.972
50,297
-0.10(-1.00%)
Mar 14, 2011
10.02
10.14
10.02
10.07
36,779
-0.02(-0.19%)
Mar 11, 2011
10.14
10.18
10.03
10.09
56,015
-0.06(-0.57%)
Mar 10, 2011
10.19
10.23
10.05
10.15
113,322
-0.20(-1.90%)
Mar 09, 2011
10.29
10.44
10.27
10.35
61,092
+0.00(+0.00%)
Mar 08, 2011
10.30
10.49
10.28
10.35
106,719
+0.03(+0.28%)
Mar 07, 2011
10.65
10.65
10.17
10.32
60,329
-0.24(-2.23%)
Mar 04, 2011
10.83
10.83
10.50
10.55
38,735
-0.24(-2.27%)
Mar 03, 2011
10.77
10.87
10.72
10.80
88,227
+0.10(+0.94%)
Mar 02, 2011
10.67
10.71
10.46
10.70
51,875
-0.01(-0.09%)
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
.