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
)
26.81
-0.05 (-0.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2005
7.419
7.464
7.351
7.366
7,332
-0.03(-0.41%)
May 27, 2005
7.430
7.441
7.393
7.397
9,035
-0.01(-0.20%)
May 26, 2005
7.366
7.426
7.366
7.411
16,463
+0.10(+1.33%)
May 25, 2005
7.265
7.366
7.250
7.314
28,035
-0.08(-1.12%)
May 24, 2005
7.423
7.426
7.393
7.396
10,664
+0.03(+0.36%)
May 23, 2005
7.486
7.486
7.261
7.370
84,452
+0.03(+0.46%)
May 20, 2005
7.411
7.411
7.314
7.336
12,811
-0.09(-1.21%)
May 19, 2005
7.460
7.468
7.366
7.426
14,072
+0.00(+0.00%)
May 18, 2005
7.456
7.513
7.423
7.426
44,525
+0.10(+1.33%)
May 17, 2005
7.363
7.483
7.314
7.329
28,256
+0.03(+0.36%)
May 16, 2005
7.160
7.434
7.160
7.303
34,804
+0.15(+2.04%)
May 13, 2005
7.216
7.220
6.950
7.156
48,335
+0.02(+0.32%)
May 12, 2005
7.306
7.348
7.066
7.134
24,086
-0.09(-1.25%)
May 11, 2005
7.269
7.321
7.070
7.224
46,600
-0.08(-1.03%)
May 10, 2005
7.471
7.471
7.284
7.299
26,014
-0.20(-2.70%)
May 09, 2005
7.708
7.708
7.408
7.501
20,348
-0.08(-0.99%)
May 06, 2005
7.708
7.708
7.464
7.576
46,029
-0.07(-0.93%)
May 05, 2005
7.713
7.713
7.483
7.648
25,979
-0.04(-0.49%)
May 04, 2005
7.325
7.685
7.325
7.685
34,855
+0.40(+5.46%)
May 03, 2005
7.359
7.494
7.242
7.287
10,691
-0.17(-2.31%)
May 02, 2005
7.408
7.460
7.325
7.460
13,219
+0.09(+1.27%)
Apr 29, 2005
7.381
7.423
7.116
7.366
46,394
+0.11(+1.45%)
Apr 28, 2005
7.314
7.483
7.257
7.261
20,244
-0.09(-1.22%)
Apr 27, 2005
7.381
7.453
7.314
7.351
64,999
-0.07(-0.96%)
Apr 26, 2005
7.696
7.869
7.423
7.423
38,678
-0.39(-4.99%)
Apr 25, 2005
7.783
7.888
7.678
7.813
42,187
-0.01(-0.10%)
Apr 22, 2005
7.760
7.824
7.546
7.820
56,195
+0.00(+0.00%)
Apr 21, 2005
7.490
7.869
7.434
7.820
75,635
+0.36(+4.88%)
Apr 20, 2005
7.561
7.606
7.333
7.456
62,738
-0.19(-2.50%)
Apr 19, 2005
7.546
7.648
7.483
7.648
56,286
+0.11(+1.49%)
Apr 18, 2005
7.606
7.606
7.464
7.535
23,833
+0.13(+1.72%)
Apr 15, 2005
7.655
7.655
7.408
7.408
30,037
-0.24(-3.19%)
Apr 14, 2005
7.951
7.951
7.539
7.651
59,165
-0.23(-2.86%)
Apr 13, 2005
8.049
8.049
7.749
7.876
28,501
-0.11(-1.36%)
Apr 12, 2005
7.633
8.019
7.576
7.985
70,305
+0.24(+3.05%)
Apr 11, 2005
7.651
7.978
7.546
7.749
29,901
-0.01(-0.17%)
Apr 08, 2005
8.004
8.026
7.704
7.762
27,952
-0.19(-2.34%)
Apr 07, 2005
7.636
7.993
7.636
7.948
36,463
+0.19(+2.42%)
Apr 06, 2005
7.621
7.801
7.621
7.760
32,210
+0.18(+2.43%)
Apr 05, 2005
7.651
7.685
7.524
7.576
21,468
-0.04(-0.54%)
Apr 04, 2005
7.558
7.708
7.558
7.618
27,600
-0.06(-0.73%)
Apr 01, 2005
7.816
7.816
7.520
7.674
83,580
-0.14(-1.82%)
Mar 31, 2005
7.831
7.843
7.723
7.816
37,966
-0.06(-0.76%)
Mar 30, 2005
7.648
7.891
7.603
7.876
64,740
+0.28(+3.70%)
Mar 29, 2005
7.505
7.648
7.505
7.595
41,760
+0.01(+0.20%)
Mar 28, 2005
7.449
7.582
7.449
7.580
81,676
+0.11(+1.51%)
Mar 24, 2005
7.464
7.595
7.404
7.468
226,569
-0.01(-0.15%)
Mar 23, 2005
7.576
7.599
7.449
7.479
71,995
-0.02(-0.30%)
Mar 22, 2005
7.723
7.756
7.475
7.501
57,462
-0.15(-1.91%)
Mar 21, 2005
7.715
7.794
7.595
7.648
80,146
-0.15(-1.97%)
Mar 18, 2005
8.071
8.071
7.655
7.801
131,193
-0.12(-1.47%)
Mar 17, 2005
7.764
7.974
7.726
7.918
37,708
+0.05(+0.62%)
Mar 16, 2005
7.764
7.869
7.764
7.869
21,804
-0.01(-0.14%)
Mar 15, 2005
8.083
8.083
7.794
7.880
72,638
-0.17(-2.14%)
Mar 14, 2005
8.049
8.109
7.940
8.053
49,327
+0.10(+1.27%)
Mar 11, 2005
8.000
8.146
7.910
7.951
49,180
-0.03(-0.33%)
Mar 10, 2005
7.764
7.985
7.764
7.978
47,805
+0.17(+2.21%)
Mar 09, 2005
7.876
7.955
7.726
7.805
47,045
-0.18(-2.30%)
Mar 08, 2005
7.895
7.993
7.835
7.989
34,335
+0.04(+0.52%)
Mar 07, 2005
8.120
8.120
7.918
7.948
28,333
-0.13(-1.58%)
Mar 04, 2005
8.143
8.184
7.970
8.075
36,857
+0.12(+1.47%)
Mar 03, 2005
7.966
7.998
7.716
7.959
87,415
+0.10(+1.27%)
Mar 02, 2005
7.858
7.962
7.776
7.858
43,067
-0.04(-0.50%)
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
.