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 28, 2010
9.749
9.697
9.406
9.514
87,617
-0.23(-2.41%)
May 27, 2010
9.688
9.814
9.589
9.749
81,993
+0.26(+2.77%)
May 26, 2010
9.453
9.706
9.425
9.486
77,485
+0.07(+0.75%)
May 25, 2010
9.082
9.462
9.082
9.415
54,923
+0.20(+2.14%)
May 24, 2010
9.404
9.572
9.208
9.218
51,371
-0.22(-2.37%)
May 21, 2010
9.162
9.511
9.027
9.441
128,150
+0.18(+1.91%)
May 20, 2010
9.325
9.716
9.264
9.264
101,451
-0.49(-5.06%)
May 19, 2010
9.730
9.870
9.665
9.758
65,417
-0.03(-0.29%)
May 18, 2010
9.972
10.00
9.684
9.786
103,623
-0.06(-0.57%)
May 17, 2010
9.958
10.02
9.814
9.842
192,285
-0.03(-0.28%)
May 14, 2010
10.08
10.09
9.814
9.870
100,407
-0.35(-3.42%)
May 13, 2010
10.27
10.29
10.09
10.22
39,368
-0.11(-1.04%)
May 12, 2010
10.21
10.35
10.05
10.33
128,034
+0.12(+1.14%)
May 11, 2010
10.01
10.24
9.884
10.21
155,204
+0.06(+0.60%)
May 10, 2010
9.837
10.18
9.781
10.15
124,835
+0.55(+5.73%)
May 07, 2010
9.912
10.01
9.549
9.600
187,161
-0.31(-3.15%)
May 06, 2010
10.06
10.20
9.758
9.912
161,359
-0.16(-1.62%)
May 05, 2010
9.963
10.11
9.837
10.07
92,556
+0.08(+0.79%)
May 04, 2010
10.08
10.15
9.842
9.996
126,939
-0.21(-2.10%)
May 03, 2010
10.07
10.22
9.991
10.21
71,449
+0.16(+1.58%)
Apr 30, 2010
10.35
10.35
10.01
10.05
190,903
-0.34(-3.23%)
Apr 29, 2010
10.13
10.41
10.09
10.39
110,771
+0.30(+2.95%)
Apr 28, 2010
10.10
10.27
10.07
10.09
34,301
+0.01(+0.09%)
Apr 27, 2010
10.26
10.43
10.04
10.08
77,491
-0.25(-2.43%)
Apr 26, 2010
10.25
10.48
10.25
10.33
205,309
+0.04(+0.36%)
Apr 23, 2010
10.21
10.40
10.14
10.29
85,810
+0.07(+0.64%)
Apr 22, 2010
10.13
10.25
10.11
10.23
89,127
+0.07(+0.73%)
Apr 21, 2010
10.20
10.21
10.06
10.15
40,443
-0.06(-0.59%)
Apr 20, 2010
10.20
10.21
10.13
10.21
65,782
+0.04(+0.37%)
Apr 19, 2010
9.986
10.23
9.912
10.18
91,360
+0.12(+1.20%)
Apr 16, 2010
10.11
10.32
10.01
10.06
168,983
-0.11(-1.10%)
Apr 15, 2010
10.09
10.18
9.940
10.17
121,928
+0.03(+0.32%)
Apr 14, 2010
10.01
10.14
9.949
10.14
61,041
+0.14(+1.45%)
Apr 13, 2010
9.833
10.00
9.735
9.991
60,459
+0.17(+1.71%)
Apr 12, 2010
9.753
9.963
9.688
9.823
58,078
+0.05(+0.48%)
Apr 09, 2010
9.968
9.968
9.758
9.777
64,049
-0.22(-2.24%)
Apr 08, 2010
9.777
10.07
9.716
10.00
71,593
+0.21(+2.19%)
Apr 07, 2010
9.716
9.846
9.642
9.786
107,393
-0.04(-0.43%)
Apr 06, 2010
9.726
9.865
9.544
9.828
57,767
+0.06(+0.61%)
Apr 05, 2010
9.626
9.781
9.593
9.768
90,989
+0.20(+2.13%)
Apr 01, 2010
9.595
9.564
9.564
9.564
66,952
-0.00(-0.05%)
Mar 31, 2010
9.644
9.733
9.568
9.568
84,456
-0.08(-0.87%)
Mar 30, 2010
9.773
9.832
9.635
9.653
46,798
+0.05(+0.51%)
Mar 29, 2010
9.542
9.670
9.524
9.604
55,191
+0.06(+0.65%)
Mar 26, 2010
9.524
9.693
9.471
9.542
57,209
+0.03(+0.28%)
Mar 25, 2010
9.635
9.702
9.506
9.515
66,113
-0.08(-0.83%)
Mar 24, 2010
9.568
9.648
9.497
9.595
62,655
+0.01(+0.14%)
Mar 23, 2010
9.773
9.773
9.489
9.582
153,266
-0.25(-2.57%)
Mar 22, 2010
9.644
9.870
9.573
9.835
45,743
+0.11(+1.09%)
Mar 19, 2010
9.537
9.733
9.338
9.728
175,766
+0.26(+2.76%)
Mar 18, 2010
9.622
9.622
9.342
9.466
22,998
-0.12(-1.20%)
Mar 17, 2010
9.484
9.644
9.395
9.582
37,486
+0.20(+2.13%)
Mar 16, 2010
9.462
9.462
9.293
9.382
42,373
-0.08(-0.80%)
Mar 15, 2010
9.529
9.715
9.298
9.458
63,895
-0.25(-2.60%)
Mar 12, 2010
9.693
9.728
9.564
9.710
62,071
+0.01(+0.09%)
Mar 11, 2010
9.524
9.702
9.293
9.702
95,906
+0.14(+1.44%)
Mar 10, 2010
9.373
9.648
9.331
9.564
81,956
+0.22(+2.37%)
Mar 09, 2010
9.032
9.431
9.032
9.342
72,935
+0.17(+1.84%)
Mar 08, 2010
9.089
9.200
9.036
9.174
38,050
+0.07(+0.73%)
Mar 05, 2010
8.881
9.107
8.881
9.107
87,925
+0.15(+1.63%)
Mar 04, 2010
9.054
9.072
8.916
8.961
73,987
-0.09(-1.03%)
Mar 03, 2010
9.067
9.072
8.956
9.054
70,292
+0.03(+0.34%)
Mar 02, 2010
8.916
9.041
8.872
9.023
48,509
+0.15(+1.70%)
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
.