Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southside Bancshares (NQ: SBSI )

26.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.