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
)
28.35
+0.26 (+0.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 29, 2009
9.941
10.11
9.761
10.08
171,766
+0.17(+1.69%)
May 28, 2009
9.897
9.941
9.611
9.914
141,876
+0.12(+1.26%)
May 27, 2009
9.870
9.923
9.576
9.791
130,118
-0.12(-1.24%)
May 26, 2009
9.430
9.941
9.430
9.914
105,310
+0.41(+4.30%)
May 22, 2009
9.655
9.690
9.448
9.505
41,345
-0.11(-1.14%)
May 21, 2009
9.756
9.888
9.492
9.615
68,140
-0.29(-2.89%)
May 20, 2009
9.879
10.10
9.615
9.901
306,727
+0.06(+0.63%)
May 19, 2009
9.620
9.897
9.558
9.840
220,478
+0.08(+0.81%)
May 18, 2009
9.870
9.897
9.448
9.760
183,195
+0.18(+1.84%)
May 15, 2009
9.897
9.897
9.219
9.584
120,365
-0.28(-2.81%)
May 14, 2009
9.774
10.03
9.474
9.862
186,132
+0.17(+1.72%)
May 13, 2009
9.690
9.835
9.435
9.694
127,469
-0.12(-1.21%)
May 12, 2009
9.796
9.897
9.611
9.813
117,207
+0.06(+0.59%)
May 11, 2009
9.804
9.866
9.624
9.756
92,269
-0.06(-0.58%)
May 08, 2009
9.369
9.897
9.263
9.813
97,377
+0.44(+4.74%)
May 07, 2009
9.681
9.681
9.052
9.369
111,662
-0.26(-2.70%)
May 06, 2009
9.224
9.672
8.903
9.628
132,005
+0.49(+5.34%)
May 05, 2009
9.523
9.523
8.797
9.140
116,088
-0.42(-4.37%)
May 04, 2009
9.202
9.664
9.079
9.558
81,106
+0.28(+3.03%)
May 01, 2009
9.369
9.958
9.211
9.277
87,829
-0.09(-0.99%)
Apr 30, 2009
10.03
10.25
9.347
9.369
124,843
-0.69(-6.86%)
Apr 29, 2009
9.492
10.10
9.461
10.06
109,181
+0.64(+6.77%)
Apr 28, 2009
9.083
9.598
9.083
9.422
71,426
+0.24(+2.64%)
Apr 27, 2009
9.369
9.694
9.083
9.180
107,158
-0.26(-2.75%)
Apr 24, 2009
8.999
9.633
8.823
9.439
71,528
+0.64(+7.30%)
Apr 23, 2009
8.856
8.994
8.495
8.797
66,613
+0.01(+0.10%)
Apr 22, 2009
9.392
9.593
8.713
8.789
115,767
-0.74(-7.78%)
Apr 21, 2009
8.604
9.559
8.604
9.530
68,905
+0.91(+10.60%)
Apr 20, 2009
9.329
9.551
8.604
8.617
71,208
-0.98(-10.17%)
Apr 17, 2009
9.425
9.622
8.743
9.593
104,321
+0.40(+4.33%)
Apr 16, 2009
9.103
9.325
8.630
9.195
39,359
+0.16(+1.81%)
Apr 15, 2009
8.550
9.082
8.546
9.032
40,395
+0.44(+5.12%)
Apr 14, 2009
8.910
8.990
8.504
8.592
77,752
-0.60(-6.56%)
Apr 13, 2009
9.036
9.216
8.600
9.195
45,370
+0.05(+0.60%)
Apr 09, 2009
8.567
9.162
8.508
9.141
93,400
+0.75(+8.94%)
Apr 08, 2009
8.303
8.552
8.068
8.391
56,029
+0.18(+2.19%)
Apr 07, 2009
8.550
8.592
8.169
8.211
42,765
-0.36(-4.16%)
Apr 06, 2009
8.378
8.604
8.252
8.567
59,280
-0.08(-0.97%)
Apr 03, 2009
8.617
8.852
8.294
8.650
39,624
+0.03(+0.39%)
Apr 02, 2009
8.462
8.856
8.370
8.617
225,593
+0.30(+3.63%)
Apr 01, 2009
7.779
8.328
7.779
8.315
87,269
+0.40(+5.03%)
Mar 31, 2009
7.800
8.407
7.662
7.917
85,037
+0.22(+2.83%)
Mar 30, 2009
8.118
8.118
7.553
7.700
89,275
-0.72(-8.56%)
Mar 26, 2009
8.407
8.428
8.169
8.420
99,095
+0.02(+0.25%)
Mar 25, 2009
8.215
8.399
7.775
8.399
75,064
+0.28(+3.51%)
Mar 24, 2009
8.152
8.299
7.829
8.114
128,651
-0.20(-2.37%)
Mar 23, 2009
8.039
8.315
7.834
8.311
124,024
+0.54(+6.95%)
Mar 20, 2009
7.909
7.959
7.561
7.771
135,951
-0.06(-0.80%)
Mar 19, 2009
8.064
8.064
7.612
7.834
46,361
-0.19(-2.35%)
Mar 18, 2009
7.649
8.043
7.331
8.022
116,717
+0.34(+4.47%)
Mar 17, 2009
7.180
7.679
7.008
7.679
71,471
+0.65(+9.17%)
Mar 16, 2009
7.348
7.616
6.987
7.033
127,514
-0.21(-2.95%)
Mar 13, 2009
7.343
7.343
7.059
7.247
26,645
-0.03(-0.46%)
Mar 12, 2009
6.426
7.289
6.372
7.281
109,320
+0.80(+12.35%)
Mar 11, 2009
6.610
6.740
6.388
6.481
59,879
-0.12(-1.78%)
Mar 10, 2009
5.907
6.623
5.655
6.598
85,212
+0.83(+14.46%)
Mar 09, 2009
5.957
6.129
5.760
5.764
59,970
-0.23(-3.91%)
Mar 06, 2009
5.986
6.070
5.718
5.999
102,456
+0.07(+1.20%)
Mar 05, 2009
6.133
6.233
5.873
5.928
122,740
-0.35(-5.60%)
Mar 04, 2009
6.284
6.388
5.948
6.279
129,973
-0.51(-7.53%)
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
.