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
)
26.27
+0.11 (+0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 30, 2008
9.167
9.295
9.002
9.052
116,309
-0.09(-1.00%)
May 29, 2008
8.923
9.167
8.923
9.143
119,891
+0.19(+2.12%)
May 28, 2008
8.911
8.967
8.853
8.952
116,454
+0.06(+0.70%)
May 27, 2008
8.911
8.994
8.696
8.890
162,185
+0.00(+0.00%)
May 26, 2008
8.977
9.097
8.816
8.890
83,675
+0.00(+0.00%)
May 23, 2008
8.977
9.097
8.816
8.890
83,675
-0.15(-1.65%)
May 22, 2008
8.936
9.039
8.766
9.039
137,073
+0.14(+1.58%)
May 21, 2008
9.076
9.167
8.770
8.899
200,198
-0.09(-0.97%)
May 20, 2008
8.940
9.171
8.940
8.985
305,414
-0.01(-0.14%)
May 19, 2008
9.002
9.304
8.919
8.998
315,794
+0.02(+0.23%)
May 16, 2008
9.486
9.498
8.799
8.977
312,802
-0.43(-4.53%)
May 15, 2008
9.440
9.581
9.345
9.403
136,062
-0.05(-0.52%)
May 14, 2008
9.552
9.655
9.448
9.453
68,415
-0.07(-0.70%)
May 13, 2008
9.688
9.692
9.511
9.519
98,826
-0.12(-1.24%)
May 12, 2008
9.403
9.709
9.335
9.639
150,173
+0.29(+3.14%)
May 09, 2008
9.436
9.614
9.295
9.345
363,327
-0.17(-1.82%)
May 08, 2008
9.494
9.800
9.399
9.519
175,455
+0.04(+0.44%)
May 07, 2008
10.06
10.13
9.448
9.477
190,955
-0.60(-5.91%)
May 06, 2008
9.899
10.14
9.879
10.07
220,115
+0.13(+1.29%)
May 05, 2008
10.00
10.13
9.879
9.945
149,358
-0.07(-0.74%)
May 02, 2008
10.28
10.30
9.887
10.02
159,593
-0.13(-1.26%)
May 01, 2008
9.974
10.15
9.974
10.15
157,206
+0.17(+1.70%)
Apr 30, 2008
9.829
10.18
9.829
9.978
237,213
+0.00(+0.04%)
Apr 29, 2008
10.22
10.22
9.837
9.974
115,745
-0.24(-2.31%)
Apr 28, 2008
10.10
10.33
10.08
10.21
60,817
+0.08(+0.77%)
Apr 25, 2008
9.957
10.23
9.788
10.13
138,916
+0.21(+2.08%)
Apr 24, 2008
9.949
10.02
9.668
9.924
189,230
-0.00(-0.04%)
Apr 23, 2008
9.903
10.08
9.796
9.928
154,727
+0.07(+0.71%)
Apr 22, 2008
9.816
9.924
9.618
9.858
105,608
-0.02(-0.25%)
Apr 21, 2008
10.07
10.16
9.821
9.883
162,643
-0.25(-2.45%)
Apr 18, 2008
9.928
10.30
9.920
10.13
197,346
+0.41(+4.17%)
Apr 17, 2008
9.759
9.821
9.448
9.726
107,724
+0.08(+0.86%)
Apr 16, 2008
9.341
9.812
9.254
9.643
160,418
+0.48(+5.28%)
Apr 15, 2008
9.411
9.511
9.024
9.159
396,669
-0.21(-2.21%)
Apr 14, 2008
9.531
9.845
9.333
9.366
135,842
-0.17(-1.82%)
Apr 11, 2008
9.544
9.742
9.527
9.539
77,629
-0.28(-2.86%)
Apr 10, 2008
9.936
10.02
9.763
9.821
74,435
-0.14(-1.37%)
Apr 09, 2008
10.41
10.41
9.887
9.957
108,855
-0.44(-4.22%)
Apr 08, 2008
10.10
10.43
9.672
10.40
121,361
+0.04(+0.40%)
Apr 07, 2008
10.54
10.75
10.15
10.35
184,645
-0.11(-1.03%)
Apr 04, 2008
10.54
10.69
10.31
10.46
334,604
+0.14(+1.32%)
Apr 03, 2008
10.13
10.34
10.13
10.33
111,603
+0.13(+1.30%)
Apr 02, 2008
10.31
10.33
10.09
10.19
66,744
-0.14(-1.32%)
Apr 01, 2008
10.14
10.33
9.982
10.33
105,037
+0.38(+3.78%)
Mar 31, 2008
9.920
10.00
9.643
9.953
225,254
+0.06(+0.59%)
Mar 28, 2008
10.20
10.20
9.676
9.895
108,038
-0.25(-2.49%)
Mar 27, 2008
9.936
10.34
9.870
10.15
131,511
+0.24(+2.42%)
Mar 26, 2008
9.920
9.986
9.841
9.907
108,759
-0.04(-0.37%)
Mar 25, 2008
9.862
9.957
9.783
9.945
89,489
+0.10(+1.05%)
Mar 24, 2008
9.734
10.06
9.668
9.841
149,557
+0.16(+1.62%)
Mar 21, 2008
9.403
9.717
9.287
9.684
570,949
+0.00(+0.00%)
Mar 20, 2008
9.403
9.717
9.287
9.684
570,949
+0.55(+5.97%)
Mar 19, 2008
9.382
9.382
9.072
9.138
237,929
-0.24(-2.60%)
Mar 18, 2008
8.998
9.411
8.894
9.382
224,137
+0.58(+6.58%)
Mar 17, 2008
8.890
9.085
8.803
8.803
195,414
-0.16(-1.80%)
Mar 14, 2008
9.246
9.246
8.857
8.965
79,958
-0.18(-1.99%)
Mar 13, 2008
9.027
9.167
8.932
9.147
153,581
-0.00(-0.05%)
Mar 12, 2008
9.188
9.283
9.039
9.151
130,084
+0.05(+0.59%)
Mar 11, 2008
8.969
9.122
8.712
9.097
193,194
+0.41(+4.76%)
Mar 10, 2008
8.762
8.803
8.626
8.684
128,343
-0.03(-0.33%)
Mar 07, 2008
8.684
8.890
8.684
8.712
60,299
+0.03(+0.33%)
Mar 06, 2008
8.729
8.824
8.621
8.684
99,995
-0.06(-0.71%)
Mar 05, 2008
8.791
8.857
8.613
8.746
126,882
+0.01(+0.14%)
Mar 04, 2008
8.555
8.741
8.440
8.733
78,826
+0.07(+0.81%)
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
.