Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Southside Bancshares (NQ: SBSI )

26.26 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2010 8.154 8.675 8.119 8.640 211,640 +0.54(+6.70%)
Jan 28, 2010 8.197 8.271 8.041 8.097 58,676 -0.11(-1.32%)
Jan 27, 2010 7.937 8.236 7.937 8.206 78,111 +0.27(+3.39%)
Jan 26, 2010 8.145 8.176 7.928 7.937 53,455 -0.21(-2.56%)
Jan 25, 2010 8.171 8.241 8.058 8.145 46,667 +0.07(+0.86%)
Jan 22, 2010 8.254 8.323 8.041 8.076 124,410 -0.19(-2.31%)
Jan 21, 2010 8.380 8.449 8.267 8.267 151,809 -0.13(-1.50%)
Jan 20, 2010 8.314 8.434 8.297 8.393 47,545 -0.01(-0.15%)
Jan 19, 2010 8.397 8.423 8.314 8.406 42,422 +0.05(+0.62%)
Jan 15, 2010 8.484 8.354 8.354 8.354 125,755 -0.09(-1.03%)
Jan 14, 2010 8.440 8.510 8.414 8.440 31,118 -0.00(-0.05%)
Jan 13, 2010 8.440 8.549 8.427 8.445 43,452 +0.01(+0.15%)
Jan 12, 2010 8.488 8.549 8.406 8.432 59,915 -0.10(-1.12%)
Jan 11, 2010 8.675 8.727 8.497 8.527 52,612 -0.13(-1.46%)
Jan 08, 2010 8.536 8.657 8.536 8.653 51,377 +0.13(+1.48%)
Jan 07, 2010 8.536 8.644 8.527 8.527 89,608 +0.01(+0.10%)
Jan 06, 2010 8.514 8.653 8.497 8.519 73,988 +0.02(+0.20%)
Jan 05, 2010 8.623 8.766 8.501 8.501 126,923 -0.12(-1.41%)
Jan 04, 2010 8.649 8.753 8.527 8.623 103,476 +0.10(+1.22%)
Dec 31, 2009 8.649 8.519 8.519 8.519 65,641 -0.19(-2.14%)
Dec 30, 2009 8.575 8.705 8.492 8.705 85,037 +0.11(+1.26%)
Dec 29, 2009 8.657 8.701 8.566 8.597 24,771 -0.06(-0.65%)
Dec 28, 2009 8.631 8.723 8.601 8.653 52,515 +0.03(+0.40%)
Dec 24, 2009 8.697 8.697 8.618 8.618 11,011 -0.02(-0.25%)
Dec 23, 2009 8.657 8.788 8.575 8.640 71,054 -0.00(-0.05%)
Dec 22, 2009 8.718 8.783 8.640 8.644 77,335 -0.04(-0.45%)
Dec 21, 2009 8.792 8.896 8.666 8.684 91,762 -0.08(-0.89%)
Dec 18, 2009 8.762 8.814 8.684 8.762 301,189 +0.08(+0.90%)
Dec 17, 2009 8.710 8.796 8.679 8.684 124,668 -0.06(-0.70%)
Dec 16, 2009 8.848 8.848 8.727 8.744 67,567 -0.00(-0.05%)
Dec 15, 2009 8.875 8.901 8.749 8.749 47,137 -0.13(-1.42%)
Dec 14, 2009 8.857 8.888 8.788 8.875 21,383 +0.05(+0.54%)
Dec 11, 2009 8.944 8.987 8.749 8.827 40,246 +0.05(+0.59%)
Dec 10, 2009 9.040 9.074 8.731 8.775 43,090 -0.20(-2.23%)
Dec 09, 2009 8.796 9.126 8.779 8.974 86,462 +0.17(+1.92%)
Dec 08, 2009 8.870 8.970 8.775 8.805 33,511 -0.15(-1.70%)
Dec 07, 2009 9.022 9.074 8.731 8.957 32,307 -0.04(-0.43%)
Dec 04, 2009 8.710 9.013 8.675 8.996 68,935 +0.40(+4.70%)
Dec 03, 2009 8.888 8.983 8.536 8.592 49,033 -0.23(-2.66%)
Dec 02, 2009 8.688 9.019 8.688 8.827 60,572 +0.13(+1.50%)
Dec 01, 2009 8.957 8.957 8.640 8.697 166,704 -0.20(-2.29%)
Nov 30, 2009 8.892 8.901 8.688 8.901 142,202 -0.05(-0.53%)
Nov 27, 2009 9.126 9.231 8.940 8.948 46,303 -0.33(-3.51%)
Nov 25, 2009 9.413 9.487 9.274 9.274 55,185 -0.19(-2.02%)
Nov 24, 2009 9.526 9.526 9.374 9.465 42,906 -0.08(-0.86%)
Nov 23, 2009 9.261 9.587 9.122 9.548 218,577 +0.36(+3.87%)
Nov 20, 2009 8.757 9.253 8.757 9.191 253,749 +0.40(+4.49%)
Nov 19, 2009 8.783 8.840 8.684 8.796 79,532 -0.02(-0.25%)
Nov 18, 2009 8.822 8.879 8.775 8.818 31,722 +0.03(+0.30%)
Nov 17, 2009 9.000 9.048 8.714 8.792 86,481 -0.23(-2.55%)
Nov 16, 2009 8.875 9.132 8.875 9.022 76,895 +0.25(+2.87%)
Nov 13, 2009 8.818 8.818 8.684 8.770 99,252 +0.14(+1.66%)
Nov 12, 2009 8.931 9.000 8.614 8.627 111,869 -0.31(-3.50%)
Nov 11, 2009 8.753 9.170 8.731 8.940 140,459 +0.31(+3.62%)
Nov 10, 2009 8.744 8.805 8.592 8.627 86,460 -0.21(-2.36%)
Nov 09, 2009 8.879 8.905 8.766 8.835 60,602 +0.07(+0.74%)
Nov 06, 2009 8.840 8.870 8.727 8.770 53,572 -0.13(-1.51%)
Nov 05, 2009 8.892 8.905 8.814 8.905 69,607 +0.07(+0.84%)
Nov 04, 2009 9.191 9.287 8.788 8.831 107,997 -0.33(-3.65%)
Nov 03, 2009 9.096 9.291 8.996 9.165 129,332 +0.14(+1.59%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.