Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 5.001 5.005 4.877 5.005 17,594 +0.13(+2.63%)
May 28, 2002 4.995 5.002 4.877 4.877 26,551 -0.00(-0.06%)
May 27, 2002 4.998 5.002 4.877 4.880 15,674 +0.00(+0.00%)
May 24, 2002 4.998 5.002 4.877 4.880 15,674 -0.11(-2.19%)
May 23, 2002 4.986 4.992 4.877 4.989 11,516 +0.00(+0.06%)
May 22, 2002 4.927 4.939 4.914 4.986 10,876 -0.02(-0.31%)
May 21, 2002 4.955 5.064 4.952 5.002 10,876 +0.05(+1.01%)
May 20, 2002 4.964 5.080 4.942 4.952 67,178 -0.02(-0.31%)
May 17, 2002 4.983 5.155 4.867 4.967 89,570 -0.02(-0.38%)
May 16, 2002 5.002 5.127 4.970 4.986 23,352 -0.03(-0.50%)
May 15, 2002 4.892 5.080 4.814 5.011 106,525 +0.13(+2.76%)
May 14, 2002 4.870 4.923 4.858 4.877 128,278 +0.00(+0.00%)
May 13, 2002 4.892 4.892 4.873 4.877 5,758 -0.05(-1.02%)
May 10, 2002 4.920 4.927 4.833 4.927 129,877 +0.04(+0.90%)
May 09, 2002 4.908 4.908 4.842 4.883 36,468 -0.04(-0.83%)
May 08, 2002 4.845 4.998 4.802 4.923 31,669 +0.12(+2.41%)
May 07, 2002 4.783 4.808 4.730 4.808 49,903 +0.01(+0.13%)
May 06, 2002 4.798 4.876 4.773 4.802 55,022 +0.02(+0.39%)
May 03, 2002 4.783 4.783 4.780 4.783 14,395 -0.08(-1.61%)
May 02, 2002 4.845 4.861 4.767 4.861 46,065 +0.03(+0.65%)
May 01, 2002 4.686 4.845 4.658 4.830 106,525 +0.18(+3.83%)
Apr 30, 2002 4.595 4.692 4.595 4.652 29,110 +0.17(+3.69%)
Apr 29, 2002 4.541 4.548 4.486 4.486 5,438 +0.11(+2.50%)
Apr 26, 2002 4.439 4.545 4.376 4.376 22,712 -0.04(-0.99%)
Apr 25, 2002 4.298 4.423 4.258 4.420 12,156 +0.12(+2.84%)
Apr 24, 2002 4.236 4.345 4.236 4.298 9,916 +0.06(+1.48%)
Apr 23, 2002 4.223 4.236 4.223 4.236 2,559 -0.01(-0.29%)
Apr 22, 2002 4.220 4.251 4.220 4.248 28,470 -0.00(-0.07%)
Apr 19, 2002 4.314 4.314 4.220 4.251 7,677 +0.02(+0.37%)
Apr 18, 2002 4.236 4.236 4.236 4.236 0 +0.00(+0.00%)
Apr 17, 2002 4.145 4.298 4.142 4.236 3,198 +0.02(+0.37%)
Apr 16, 2002 4.264 4.342 4.236 4.220 7,037 +0.05(+1.12%)
Apr 15, 2002 4.220 4.220 4.145 4.173 18,234 +0.00(+0.00%)
Apr 12, 2002 4.173 4.173 4.170 4.173 10,236 +0.09(+2.22%)
Apr 11, 2002 4.242 4.311 4.083 4.083 20,793 -0.18(-4.25%)
Apr 10, 2002 4.251 4.264 4.220 4.264 22,712 +0.08(+1.79%)
Apr 09, 2002 4.314 4.314 4.189 4.189 20,153 -0.05(-1.18%)
Apr 08, 2002 4.255 4.314 4.239 4.239 23,352 -0.04(-1.02%)
Apr 05, 2002 4.376 4.376 4.239 4.283 8,957 -0.17(-3.86%)
Apr 04, 2002 4.376 4.455 4.298 4.455 56,941 +0.08(+1.79%)
Apr 03, 2002 4.298 4.376 4.298 4.376 75,495 +0.06(+1.45%)
Apr 02, 2002 4.283 4.348 4.283 4.314 9,596 -0.03(-0.72%)
Apr 01, 2002 4.251 4.345 4.223 4.345 30,710 +0.09(+2.21%)
Mar 29, 2002 4.311 4.336 4.236 4.251 12,475 +0.00(+0.00%)
Mar 28, 2002 4.311 4.336 4.236 4.251 12,475 -0.06(-1.45%)
Mar 27, 2002 4.283 4.330 4.220 4.314 47,664 -0.01(-0.23%)
Mar 26, 2002 4.314 4.333 4.273 4.324 136,915 +0.01(+0.23%)
Mar 25, 2002 4.320 4.376 4.314 4.314 13,755 -0.05(-1.08%)
Mar 22, 2002 4.317 4.376 4.314 4.361 67,818 +0.03(+0.72%)
Mar 21, 2002 4.372 4.372 4.286 4.330 54,382 +0.00(+0.00%)
Mar 20, 2002 4.320 4.373 4.292 4.330 45,425 -0.02(-0.36%)
Mar 19, 2002 4.314 4.376 4.270 4.345 49,583 +0.09(+2.21%)
Mar 18, 2002 4.376 4.376 4.251 4.251 9,596 -0.06(-1.38%)
Mar 15, 2002 4.314 4.314 4.270 4.311 26,551 -0.00(-0.07%)
Mar 14, 2002 4.373 4.373 4.305 4.314 16,634 -0.03(-0.72%)
Mar 13, 2002 4.236 4.345 4.236 4.345 51,503 +0.12(+2.81%)
Mar 12, 2002 4.226 4.226 4.226 4.226 639 -0.06(-1.31%)
Mar 11, 2002 4.358 4.358 4.223 4.283 18,553 -0.01(-0.29%)
Mar 08, 2002 4.267 4.298 4.226 4.295 31,349 -0.05(-1.15%)
Mar 07, 2002 4.420 4.420 4.251 4.345 17,914 +0.08(+1.83%)
Mar 06, 2002 4.251 4.345 4.223 4.267 17,274 +0.02(+0.37%)
Mar 05, 2002 4.345 4.345 4.220 4.251 135,636 -0.09(-2.16%)
Mar 04, 2002 4.330 4.345 4.251 4.345 16,954 +0.02(+0.36%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.