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 )

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 (%)
Dec 30, 2011 11.09 11.14 10.91 10.92 102,982 -0.17(-1.55%)
Dec 29, 2011 10.99 11.19 10.99 11.09 113,537 +0.11(+0.96%)
Dec 28, 2011 11.12 11.21 10.95 10.98 121,480 -0.15(-1.31%)
Dec 27, 2011 11.04 11.19 11.03 11.13 44,610 +0.05(+0.46%)
Dec 23, 2011 11.14 11.16 11.06 11.08 50,668 -0.03(-0.23%)
Dec 21, 2011 10.98 11.16 10.94 11.10 124,149 +0.04(+0.32%)
Dec 20, 2011 10.97 11.12 10.94 11.07 177,352 +0.28(+2.57%)
Dec 19, 2011 10.91 10.95 10.76 10.79 139,161 -0.05(-0.42%)
Dec 16, 2011 11.03 11.03 10.81 10.83 241,256 -0.12(-1.06%)
Dec 15, 2011 10.99 11.11 10.91 10.95 187,272 +0.02(+0.14%)
Dec 14, 2011 10.91 11.17 10.87 10.94 192,169 -0.08(-0.73%)
Dec 13, 2011 11.28 11.32 10.99 11.02 103,448 -0.18(-1.62%)
Dec 12, 2011 11.29 11.32 11.03 11.20 91,516 -0.15(-1.33%)
Dec 09, 2011 11.09 11.39 11.01 11.35 117,011 +0.40(+3.64%)
Dec 08, 2011 11.20 11.37 10.94 10.95 99,124 -0.36(-3.16%)
Dec 07, 2011 11.19 11.39 11.00 11.31 113,193 +0.08(+0.72%)
Dec 06, 2011 11.22 11.32 11.09 11.23 77,860 +0.03(+0.27%)
Dec 05, 2011 10.83 11.33 10.75 11.20 206,349 +0.44(+4.12%)
Dec 02, 2011 10.81 10.81 10.63 10.75 39,496 +0.14(+1.33%)
Dec 01, 2011 10.87 10.87 10.54 10.61 71,149 -0.32(-2.90%)
Nov 30, 2011 10.65 10.97 10.56 10.93 271,230 +0.67(+6.48%)
Nov 29, 2011 10.39 10.39 10.21 10.27 38,191 -0.17(-1.59%)
Nov 28, 2011 10.41 10.46 10.16 10.43 85,208 +0.33(+3.24%)
Nov 25, 2011 10.16 10.23 10.08 10.10 51,583 -0.08(-0.74%)
Nov 23, 2011 10.28 10.29 10.15 10.18 190,000 -0.11(-1.03%)
Nov 22, 2011 10.29 10.39 10.28 10.29 70,976 -0.02(-0.20%)
Nov 21, 2011 10.12 10.42 10.12 10.31 128,673 +0.05(+0.44%)
Nov 18, 2011 10.26 10.27 10.18 10.26 47,110 +0.00(+0.00%)
Nov 17, 2011 10.28 10.42 10.20 10.26 70,009 +0.01(+0.10%)
Nov 16, 2011 10.25 10.43 10.17 10.25 67,967 -0.05(-0.48%)
Nov 15, 2011 10.03 10.32 9.993 10.30 58,903 +0.22(+2.16%)
Nov 14, 2011 10.15 10.17 9.983 10.08 95,887 -0.08(-0.83%)
Nov 11, 2011 10.08 10.18 10.02 10.17 102,951 +0.23(+2.29%)
Nov 10, 2011 9.958 10.05 9.766 9.939 77,257 +0.11(+1.16%)
Nov 09, 2011 9.983 10.06 9.810 9.825 99,020 -0.36(-3.50%)
Nov 08, 2011 10.09 10.22 9.894 10.18 83,598 +0.13(+1.33%)
Nov 07, 2011 10.02 10.10 9.845 10.05 45,091 +0.03(+0.30%)
Nov 04, 2011 10.05 10.09 9.939 10.02 46,963 -0.09(-0.93%)
Nov 03, 2011 10.19 10.21 9.929 10.11 133,784 +0.01(+0.10%)
Nov 02, 2011 9.874 10.13 9.800 10.10 61,003 +0.39(+3.97%)
Nov 01, 2011 9.825 10.24 9.701 9.716 112,826 -0.46(-4.52%)
Oct 31, 2011 10.13 10.36 9.934 10.18 154,760 -0.09(-0.87%)
Oct 28, 2011 10.21 10.38 10.21 10.27 150,228 +0.08(+0.83%)
Oct 27, 2011 10.21 10.36 10.03 10.18 268,856 +0.29(+2.90%)
Oct 26, 2011 9.973 10.00 9.815 9.894 169,197 +0.02(+0.20%)
Oct 25, 2011 10.17 10.18 9.820 9.874 261,615 -0.47(-4.50%)
Oct 24, 2011 10.14 10.36 10.09 10.34 91,353 +0.21(+2.10%)
Oct 21, 2011 10.16 10.18 9.949 10.13 113,594 +0.13(+1.34%)
Oct 20, 2011 9.954 10.06 9.800 9.993 138,617 +0.06(+0.65%)
Oct 19, 2011 9.884 9.988 9.805 9.929 120,877 +0.04(+0.45%)
Oct 18, 2011 9.454 9.973 9.454 9.884 130,117 +0.49(+5.27%)
Oct 17, 2011 9.686 9.686 9.365 9.390 56,107 -0.41(-4.19%)
Oct 14, 2011 9.840 9.874 9.607 9.800 65,539 +0.02(+0.25%)
Oct 13, 2011 9.711 9.810 9.553 9.775 42,067 +0.00(+0.05%)
Oct 12, 2011 9.686 9.924 9.686 9.770 224,274 +0.12(+1.23%)
Oct 11, 2011 9.375 9.701 9.320 9.652 146,628 +0.19(+2.04%)
Oct 10, 2011 9.187 9.528 9.088 9.459 169,704 +0.38(+4.14%)
Oct 07, 2011 9.404 9.449 8.999 9.083 131,558 -0.34(-3.57%)
Oct 06, 2011 9.399 9.498 9.088 9.419 118,926 +0.09(+0.95%)
Oct 05, 2011 9.345 9.469 9.187 9.330 78,589 -0.06(-0.68%)
Oct 04, 2011 8.826 9.399 8.821 9.394 218,181 +0.59(+6.69%)
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.