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 )

26.81 -0.05 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2010 10.26 10.37 10.03 10.03 36,675 -0.23(-2.27%)
Dec 30, 2010 10.14 10.36 10.14 10.26 27,658 +0.07(+0.65%)
Dec 29, 2010 10.30 10.35 10.20 10.20 17,332 -0.10(-0.97%)
Dec 28, 2010 10.28 10.37 10.26 10.30 32,294 +0.01(+0.14%)
Dec 27, 2010 10.16 10.29 10.05 10.28 76,980 +0.12(+1.22%)
Dec 23, 2010 10.23 10.26 10.11 10.16 21,363 -0.08(-0.74%)
Dec 22, 2010 10.25 10.27 10.11 10.24 84,886 +0.04(+0.42%)
Dec 21, 2010 9.898 10.23 9.831 10.19 47,620 +0.30(+3.08%)
Dec 20, 2010 10.20 10.21 9.569 9.888 98,701 -0.29(-2.85%)
Dec 17, 2010 10.20 10.27 10.17 10.18 147,292 -0.03(-0.33%)
Dec 16, 2010 10.12 10.26 10.06 10.21 64,497 +0.09(+0.89%)
Dec 15, 2010 10.17 10.23 10.10 10.12 68,579 -0.03(-0.28%)
Dec 14, 2010 10.21 10.23 10.03 10.15 100,392 -0.01(-0.14%)
Dec 13, 2010 10.24 10.24 10.11 10.16 120,940 -0.05(-0.47%)
Dec 10, 2010 10.19 10.22 10.10 10.21 50,948 +0.09(+0.85%)
Dec 09, 2010 10.24 10.24 10.09 10.13 75,308 -0.03(-0.28%)
Dec 08, 2010 10.22 10.24 10.13 10.16 41,292 -0.06(-0.61%)
Dec 07, 2010 10.16 10.28 10.05 10.22 65,842 +0.10(+1.04%)
Dec 06, 2010 10.11 10.14 9.984 10.11 33,401 +0.03(+0.33%)
Dec 03, 2010 10.06 10.12 9.979 10.08 41,582 -0.04(-0.38%)
Dec 02, 2010 10.12 10.16 10.02 10.12 67,919 -0.04(-0.38%)
Dec 01, 2010 10.14 10.21 9.988 10.16 102,885 +0.20(+1.96%)
Nov 30, 2010 9.998 10.07 9.884 9.960 82,977 -0.10(-1.04%)
Nov 29, 2010 9.888 10.07 9.860 10.06 41,029 +0.15(+1.49%)
Nov 26, 2010 9.893 9.974 9.850 9.917 20,269 -0.04(-0.43%)
Nov 24, 2010 9.750 9.960 9.960 9.960 49,045 +0.26(+2.65%)
Nov 23, 2010 9.722 9.793 9.636 9.703 50,007 -0.10(-0.97%)
Nov 22, 2010 9.546 9.808 9.531 9.798 69,175 +0.23(+2.39%)
Nov 19, 2010 9.340 9.569 9.279 9.569 84,703 +0.24(+2.61%)
Nov 18, 2010 9.363 9.457 9.298 9.326 65,304 +0.01(+0.10%)
Nov 17, 2010 9.260 9.335 9.087 9.317 71,866 +0.06(+0.66%)
Nov 16, 2010 9.256 9.293 9.092 9.256 64,886 -0.07(-0.75%)
Nov 15, 2010 9.312 9.457 9.293 9.326 28,525 +0.09(+0.96%)
Nov 12, 2010 9.265 9.363 9.214 9.237 49,464 -0.13(-1.35%)
Nov 11, 2010 9.251 9.462 9.186 9.363 58,245 +0.00(+0.00%)
Nov 10, 2010 9.265 9.363 9.190 9.363 83,150 +0.13(+1.42%)
Nov 09, 2010 9.204 9.331 9.134 9.232 60,994 -0.01(-0.15%)
Nov 08, 2010 9.256 9.256 9.040 9.246 42,225 -0.06(-0.65%)
Nov 05, 2010 9.363 9.363 9.092 9.307 71,710 -0.05(-0.55%)
Nov 04, 2010 9.031 9.363 9.003 9.359 151,283 +0.42(+4.66%)
Nov 03, 2010 8.788 8.942 8.778 8.942 49,705 +0.15(+1.70%)
Nov 02, 2010 8.834 8.909 8.671 8.792 125,776 +0.05(+0.59%)
Nov 01, 2010 8.820 8.853 8.605 8.741 134,302 -0.07(-0.74%)
Oct 29, 2010 8.900 8.951 8.778 8.806 107,032 -0.00(-0.05%)
Oct 28, 2010 8.942 8.942 8.783 8.811 31,370 -0.04(-0.42%)
Oct 27, 2010 8.923 9.045 8.764 8.848 72,052 -0.14(-1.51%)
Oct 25, 2010 9.069 9.069 8.797 8.984 61,601 -0.02(-0.26%)
Oct 22, 2010 8.970 9.045 8.905 9.008 38,056 +0.11(+1.21%)
Oct 21, 2010 9.092 9.176 8.736 8.900 82,999 -0.13(-1.40%)
Oct 20, 2010 8.984 9.115 8.858 9.026 44,229 +0.11(+1.26%)
Oct 19, 2010 8.853 9.138 8.830 8.914 75,237 -0.07(-0.83%)
Oct 18, 2010 8.933 8.989 8.877 8.989 28,354 +0.10(+1.16%)
Oct 15, 2010 8.937 8.975 8.816 8.886 96,246 +0.06(+0.69%)
Oct 14, 2010 8.863 8.886 8.727 8.825 41,121 -0.02(-0.26%)
Oct 13, 2010 8.783 8.891 8.685 8.848 103,790 +0.02(+0.21%)
Oct 12, 2010 8.764 8.858 8.642 8.830 36,554 +0.02(+0.19%)
Oct 11, 2010 8.778 8.848 8.727 8.813 18,429 -0.07(-0.82%)
Oct 08, 2010 8.797 8.951 8.596 8.886 87,347 +0.12(+1.33%)
Oct 07, 2010 8.895 8.895 8.661 8.769 62,154 -0.08(-0.90%)
Oct 06, 2010 8.867 8.881 8.778 8.848 58,604 -0.01(-0.16%)
Oct 05, 2010 8.825 8.891 8.713 8.863 115,452 +0.15(+1.66%)
Oct 04, 2010 8.760 8.848 8.610 8.717 66,129 -0.09(-1.06%)
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.