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 31, 2006
7.752
7.835
7.734
7.756
18,183
-0.08(-1.05%)
Jan 30, 2006
7.955
7.955
7.786
7.839
10,497
-0.19(-2.34%)
Jan 27, 2006
7.902
8.026
7.902
8.026
25,406
+0.06(+0.71%)
Jan 26, 2006
7.861
7.970
7.835
7.970
23,548
+0.18(+2.36%)
Jan 25, 2006
7.846
7.910
7.771
7.786
8,180
-0.09(-1.14%)
Jan 24, 2006
7.842
7.959
7.591
7.876
83,264
+0.03(+0.43%)
Jan 23, 2006
7.824
7.966
7.767
7.842
33,008
+0.10(+1.31%)
Jan 20, 2006
8.026
8.026
7.711
7.741
110,572
-0.29(-3.55%)
Jan 19, 2006
8.090
8.090
7.970
8.026
21,268
-0.04(-0.47%)
Jan 18, 2006
8.007
8.101
8.007
8.064
19,229
+0.03(+0.42%)
Jan 17, 2006
7.989
8.101
7.989
8.030
55,954
-0.01(-0.09%)
Jan 13, 2006
8.037
8.064
8.004
8.037
43,572
-0.02(-0.28%)
Jan 12, 2006
8.071
8.135
8.060
8.060
13,864
-0.07(-0.83%)
Jan 11, 2006
8.172
8.251
8.071
8.127
92,796
-0.12(-1.41%)
Jan 10, 2006
7.970
8.244
7.970
8.244
151,934
+0.27(+3.44%)
Jan 09, 2006
7.876
7.992
7.820
7.970
54,775
+0.09(+1.19%)
Jan 06, 2006
7.715
7.876
7.689
7.876
16,013
+0.12(+1.60%)
Jan 05, 2006
7.715
7.764
7.652
7.752
10,382
+0.10(+1.27%)
Jan 04, 2006
7.610
7.756
7.610
7.655
36,826
-0.00(-0.05%)
Jan 03, 2006
7.617
7.696
7.501
7.659
81,744
+0.08(+1.09%)
Dec 30, 2005
7.576
7.711
7.576
7.576
67,805
-0.04(-0.54%)
Dec 29, 2005
7.572
7.764
7.524
7.617
41,844
+0.05(+0.64%)
Dec 28, 2005
7.591
7.591
7.501
7.569
17,863
+0.07(+0.90%)
Dec 27, 2005
7.647
7.722
7.501
7.501
25,062
-0.19(-2.49%)
Dec 23, 2005
7.610
7.741
7.602
7.692
24,340
+0.04(+0.49%)
Dec 22, 2005
7.632
7.685
7.539
7.655
17,967
+0.11(+1.39%)
Dec 21, 2005
7.711
7.711
7.550
7.550
29,350
-0.11(-1.37%)
Dec 20, 2005
7.482
7.752
7.482
7.655
27,230
+0.15(+2.05%)
Dec 19, 2005
7.569
7.610
7.501
7.501
72,647
-0.15(-1.96%)
Dec 16, 2005
7.662
7.794
7.576
7.651
149,521
-0.05(-0.63%)
Dec 15, 2005
7.662
7.767
7.614
7.700
43,689
+0.05(+0.64%)
Dec 14, 2005
7.666
7.692
7.515
7.651
20,799
+0.04(+0.49%)
Dec 13, 2005
7.591
7.647
7.501
7.614
24,369
+0.04(+0.49%)
Dec 12, 2005
7.625
7.659
7.501
7.576
9,795
+0.03(+0.40%)
Dec 09, 2005
7.497
7.644
7.497
7.546
45,142
-0.01(-0.20%)
Dec 08, 2005
7.557
7.707
7.464
7.561
29,859
-0.10(-1.32%)
Dec 07, 2005
7.812
7.812
7.516
7.662
76,844
-0.21(-2.62%)
Dec 06, 2005
7.865
7.914
7.839
7.869
18,893
+0.05(+0.62%)
Dec 05, 2005
7.880
7.895
7.820
7.820
32,381
-0.06(-0.76%)
Dec 02, 2005
7.790
7.970
7.790
7.880
25,996
+0.09(+1.20%)
Dec 01, 2005
7.550
7.880
7.550
7.786
28,289
+0.28(+3.75%)
Nov 30, 2005
7.501
7.629
7.501
7.505
63,350
-0.06(-0.74%)
Nov 29, 2005
7.512
7.756
7.501
7.561
16,853
+0.01(+0.20%)
Nov 28, 2005
7.501
7.640
7.501
7.546
31,723
+0.05(+0.60%)
Nov 25, 2005
7.520
7.539
7.501
7.501
13,240
-0.07(-0.89%)
Nov 23, 2005
7.557
7.608
7.516
7.569
52,109
+0.00(+0.05%)
Nov 22, 2005
7.550
7.595
7.501
7.565
5,332
-0.02(-0.25%)
Nov 21, 2005
7.576
7.584
7.505
7.584
13,051
+0.02(+0.30%)
Nov 18, 2005
7.659
7.659
7.520
7.561
16,394
-0.03(-0.35%)
Nov 17, 2005
7.531
7.689
7.521
7.587
18,410
+0.09(+1.15%)
Nov 16, 2005
7.554
7.554
7.481
7.501
92,657
-0.05(-0.65%)
Nov 15, 2005
7.449
7.651
7.449
7.550
34,701
+0.05(+0.65%)
Nov 14, 2005
7.531
7.550
7.501
7.501
8,798
-0.09(-1.23%)
Nov 11, 2005
7.430
7.595
7.430
7.595
64,443
+0.08(+1.00%)
Nov 10, 2005
7.501
7.548
7.306
7.520
35,074
+0.06(+0.86%)
Nov 09, 2005
7.374
7.501
7.299
7.456
27,379
+0.06(+0.76%)
Nov 08, 2005
7.291
7.452
7.235
7.400
7,116
+0.03(+0.36%)
Nov 07, 2005
7.362
7.415
7.272
7.374
23,377
-0.04(-0.51%)
Nov 04, 2005
7.467
7.467
7.355
7.411
14,421
-0.01(-0.15%)
Nov 03, 2005
7.467
7.467
7.344
7.422
14,464
+0.05(+0.66%)
Nov 02, 2005
7.283
7.482
7.246
7.374
20,964
+0.04(+0.51%)
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
.