Southside Bancshares (NQ: SBSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	9.895	10.13	9.688	9.961	191,552	-0.02(-0.17%)
Oct 30, 2008	9.560	9.982	9.072	9.978	97,508	+0.68(+7.34%)
Oct 29, 2008	9.238	9.870	9.097	9.295	113,216	+0.05(+0.49%)
Oct 28, 2008	8.167	9.349	8.105	9.250	160,273	+1.07(+13.09%)
Oct 27, 2008	8.650	8.679	8.179	8.179	49,794	-0.52(-5.99%)
Oct 24, 2008	8.270	9.043	8.105	8.700	89,080	-0.14(-1.64%)
Oct 23, 2008	9.043	9.043	8.229	8.845	155,421	-0.14(-1.61%)
Oct 22, 2008	9.118	9.490	8.915	8.989	73,395	-0.42(-4.48%)
Oct 21, 2008	9.750	9.903	9.118	9.411	54,355	-0.56(-5.64%)
Oct 20, 2008	9.829	10.04	9.469	9.974	98,928	+0.46(+4.87%)
Oct 17, 2008	9.771	9.965	9.329	9.511	162,846	-0.46(-4.64%)
Oct 16, 2008	9.006	10.06	8.787	9.974	215,796	+1.10(+12.45%)
Oct 15, 2008	9.647	9.647	8.084	8.870	258,461	-0.93(-9.49%)
Oct 14, 2008	10.33	10.61	9.391	9.800	190,239	-0.10(-1.04%)
Oct 13, 2008	9.622	9.920	8.816	9.903	253,051	+0.69(+7.54%)
Oct 10, 2008	8.030	9.308	7.861	9.209	186,497	+0.88(+10.63%)
Oct 09, 2008	8.659	8.899	8.270	8.324	223,477	-0.32(-3.73%)
Oct 08, 2008	8.684	9.047	8.489	8.646	108,669	-0.07(-0.76%)
Oct 07, 2008	9.275	9.754	8.684	8.712	112,033	-0.55(-5.90%)
Oct 06, 2008	8.961	9.916	8.510	9.258	179,334	+0.00(+0.00%)
Oct 03, 2008	9.482	10.15	9.105	9.258	83,501	+0.01(+0.09%)
Oct 02, 2008	10.19	10.19	9.093	9.250	144,127	-1.00(-9.73%)
Oct 01, 2008	10.62	10.75	9.924	10.25	136,280	-0.17(-1.67%)
Sep 30, 2008	10.34	10.73	9.560	10.42	266,514	+0.06(+0.60%)
Sep 29, 2008	11.16	11.16	9.200	10.36	428,654	-0.39(-3.62%)
Sep 26, 2008	10.36	11.16	10.23	10.75	415,706	+0.20(+1.92%)
Sep 25, 2008	10.28	10.54	9.883	10.54	295,869	+0.62(+6.21%)
Sep 24, 2008	10.06	10.66	9.821	9.928	87,518	-0.33(-3.26%)
Sep 23, 2008	10.54	10.75	9.941	10.26	118,568	+0.02(+0.20%)
Sep 22, 2008	10.54	10.65	9.821	10.24	287,694	-0.30(-2.86%)
Sep 19, 2008	11.07	11.07	9.535	10.54	618,444	+0.17(+1.67%)
Sep 18, 2008	9.308	10.37	9.097	10.37	323,960	+1.15(+12.47%)
Sep 17, 2008	9.473	9.998	9.043	9.221	76,986	-0.60(-6.14%)
Sep 16, 2008	8.936	9.825	8.688	9.825	179,170	+0.63(+6.83%)
Sep 15, 2008	9.597	10.08	9.188	9.196	62,577	-0.90(-8.93%)
Sep 12, 2008	10.03	10.13	9.804	10.10	82,606	+0.10(+0.99%)
Sep 11, 2008	9.573	10.02	9.573	9.998	67,465	+0.14(+1.38%)
Sep 10, 2008	9.829	10.02	9.316	9.862	147,741	+0.19(+1.97%)
Sep 09, 2008	10.02	10.09	9.601	9.672	131,702	-0.30(-3.03%)
Sep 08, 2008	9.916	10.03	9.726	9.974	180,495	+0.35(+3.61%)
Sep 05, 2008	9.440	9.841	9.194	9.626	96,967	+0.11(+1.13%)
Sep 04, 2008	9.788	9.963	9.511	9.519	97,924	-0.38(-3.88%)
Sep 03, 2008	9.734	10.12	9.734	9.903	171,114	+0.18(+1.83%)
Sep 02, 2008	9.192	9.816	9.184	9.726	392,292	+0.73(+8.14%)
Aug 29, 2008	9.324	9.333	8.886	8.994	72,643	-0.34(-3.68%)
Aug 28, 2008	9.027	9.337	8.985	9.337	63,288	+0.44(+4.93%)
Aug 27, 2008	8.795	9.105	8.795	8.899	111,390	+0.14(+1.61%)
Aug 26, 2008	8.899	9.043	8.663	8.758	111,753	-0.17(-1.94%)
Aug 25, 2008	9.188	9.473	8.923	8.932	143,160	-0.33(-3.61%)
Aug 22, 2008	9.056	9.320	8.965	9.267	104,082	+0.36(+4.09%)
Aug 21, 2008	9.209	9.316	8.886	8.903	117,617	-0.42(-4.48%)
Aug 20, 2008	9.192	9.477	8.977	9.320	108,839	+0.16(+1.71%)
Aug 19, 2008	9.200	9.391	9.114	9.163	107,001	-0.12(-1.29%)
Aug 18, 2008	9.477	9.568	9.180	9.283	93,419	-0.21(-2.18%)
Aug 15, 2008	9.358	9.610	9.196	9.490	182,323	+0.17(+1.82%)
Aug 14, 2008	9.473	9.697	9.267	9.320	93,820	-0.23(-2.42%)
Aug 13, 2008	9.415	9.664	9.159	9.552	218,210	+0.10(+1.01%)
Aug 12, 2008	9.279	9.494	8.969	9.457	147,056	+0.12(+1.28%)
Aug 11, 2008	9.023	9.391	8.673	9.337	191,436	+0.31(+3.39%)
Aug 08, 2008	8.803	9.093	8.729	9.031	112,142	+0.26(+2.92%)
Aug 07, 2008	8.791	9.027	8.311	8.774	121,487	-0.13(-1.44%)
Aug 06, 2008	8.816	9.085	8.659	8.903	240,171	+0.02(+0.28%)
Aug 05, 2008	8.518	8.981	8.518	8.878	211,743	+0.43(+5.09%)
Aug 04, 2008	8.427	8.613	8.100	8.448	186,749	+0.00(+0.00%)