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
)
26.00
-0.26 (-0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jan 30, 2004
6.436
6.630
6.293
6.297
174,609
-0.25(-3.79%)
Jan 29, 2004
6.300
6.566
6.293
6.545
138,746
+0.25(+4.00%)
Jan 28, 2004
6.630
6.630
6.293
6.293
71,431
-0.17(-2.58%)
Jan 27, 2004
6.600
6.600
6.457
6.460
12,640
-0.14(-2.11%)
Jan 26, 2004
6.413
6.600
6.413
6.600
16,755
+0.14(+2.16%)
Jan 23, 2004
6.310
6.460
6.310
6.460
17,049
+0.17(+2.65%)
Jan 22, 2004
6.293
6.508
6.293
6.293
22,046
-0.01(-0.16%)
Jan 21, 2004
6.310
6.481
6.293
6.304
43,211
-0.00(-0.05%)
Jan 20, 2004
6.300
6.358
6.293
6.307
13,521
-0.02(-0.32%)
Jan 16, 2004
6.379
6.379
6.293
6.327
18,813
-0.01(-0.11%)
Jan 15, 2004
6.304
6.416
6.293
6.334
9,203
-0.01(-0.11%)
Jan 14, 2004
6.382
6.430
6.341
6.341
11,990
-0.03(-0.53%)
Jan 13, 2004
6.423
6.447
6.314
6.375
13,604
-0.07(-1.06%)
Jan 12, 2004
6.297
6.600
6.293
6.443
49,437
+0.09(+1.34%)
Jan 09, 2004
6.486
6.566
6.293
6.358
62,048
-0.15(-2.35%)
Jan 08, 2004
6.319
6.559
6.293
6.511
51,862
+0.18(+2.85%)
Jan 07, 2004
6.293
6.341
6.293
6.331
30,462
+0.04(+0.59%)
Jan 06, 2004
6.457
6.464
6.293
6.293
43,799
-0.17(-2.58%)
Jan 05, 2004
6.351
6.464
6.293
6.460
37,038
+0.14(+2.26%)
Jan 02, 2004
6.302
6.362
6.263
6.317
25,280
+0.02(+0.38%)
Dec 31, 2003
6.259
6.358
6.259
6.293
30,865
-0.05(-0.86%)
Dec 30, 2003
6.423
6.464
6.219
6.348
41,253
-0.15(-2.30%)
Dec 29, 2003
6.379
6.566
6.273
6.498
38,960
+0.21(+3.41%)
Dec 26, 2003
6.293
6.324
6.208
6.283
4,512
+0.04(+0.71%)
Dec 24, 2003
6.362
6.362
6.229
6.239
6,255
-0.12(-1.93%)
Dec 23, 2003
6.293
6.362
6.212
6.362
39,075
+0.07(+1.08%)
Dec 22, 2003
6.208
6.293
6.144
6.293
70,311
+0.00(+0.00%)
Dec 19, 2003
6.293
6.345
6.072
6.293
35,645
+0.07(+1.09%)
Dec 18, 2003
6.011
6.225
5.872
6.225
40,695
+0.28(+4.63%)
Dec 17, 2003
6.089
6.089
5.950
5.950
27,525
-0.10(-1.63%)
Dec 16, 2003
5.929
6.079
5.868
6.049
30,136
+0.13(+2.13%)
Dec 15, 2003
6.072
6.072
5.868
5.923
43,155
-0.13(-2.14%)
Dec 12, 2003
5.950
6.052
5.878
6.052
55,519
+0.13(+2.13%)
Dec 11, 2003
5.867
6.123
5.867
5.926
97,005
+0.03(+0.57%)
Dec 10, 2003
5.919
5.919
5.817
5.892
38,611
-0.02(-0.35%)
Dec 09, 2003
5.885
5.912
5.831
5.912
15,226
+0.00(+0.00%)
Dec 08, 2003
5.851
6.038
5.831
5.912
40,736
+0.06(+1.05%)
Dec 05, 2003
6.001
6.055
5.841
5.851
18,583
-0.15(-2.49%)
Dec 04, 2003
5.817
6.001
5.817
6.001
27,808
+0.15(+2.56%)
Dec 03, 2003
5.892
5.916
5.834
5.851
47,076
-0.02(-0.29%)
Dec 02, 2003
5.940
6.042
5.851
5.868
49,237
-0.01(-0.17%)
Dec 01, 2003
5.851
5.933
5.851
5.878
19,262
-0.01(-0.12%)
Nov 28, 2003
5.843
5.885
5.843
5.885
1,469
-0.01(-0.17%)
Nov 26, 2003
5.885
6.021
5.817
5.895
44,933
+0.06(+1.05%)
Nov 25, 2003
5.892
5.950
5.831
5.834
19,994
-0.05(-0.87%)
Nov 24, 2003
5.787
5.953
5.787
5.885
40,927
+0.08(+1.35%)
Nov 21, 2003
5.834
5.851
5.783
5.807
46,774
-0.03(-0.47%)
Nov 20, 2003
5.783
5.902
5.773
5.834
15,567
+0.03(+0.59%)
Nov 19, 2003
5.878
5.919
5.783
5.800
36,956
+0.02(+0.29%)
Nov 18, 2003
5.861
5.861
5.780
5.783
42,082
-0.02(-0.35%)
Nov 17, 2003
5.783
5.865
5.783
5.804
19,600
+0.00(+0.06%)
Nov 14, 2003
5.834
5.919
5.800
5.800
46,503
-0.09(-1.45%)
Nov 13, 2003
5.841
5.916
5.783
5.885
32,052
+0.04(+0.70%)
Nov 12, 2003
5.851
5.950
5.787
5.844
14,080
+0.06(+1.06%)
Nov 11, 2003
5.844
5.844
5.783
5.783
14,894
-0.03(-0.47%)
Nov 10, 2003
5.848
5.912
5.783
5.810
28,010
-0.05(-0.93%)
Nov 07, 2003
5.953
5.970
5.787
5.865
32,052
-0.09(-1.49%)
Nov 06, 2003
5.855
5.953
5.787
5.953
20,473
+0.11(+1.80%)
Nov 05, 2003
5.770
5.848
5.719
5.848
16,502
+0.05(+0.88%)
Nov 04, 2003
5.950
5.950
5.787
5.797
28,663
-0.10(-1.62%)
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
.