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 )

27.89 +0.13 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Mar 31, 2011 10.40 10.44 10.22 10.40 151,234 -0.05(-0.47%)
Mar 30, 2011 10.50 10.54 10.43 10.45 151,177 -0.03(-0.28%)
Mar 29, 2011 10.47 10.52 10.44 10.48 34,238 +0.00(+0.05%)
Mar 28, 2011 10.52 10.64 10.47 10.47 51,181 -0.13(-1.24%)
Mar 25, 2011 10.61 10.71 10.54 10.60 47,121 +0.05(+0.46%)
Mar 24, 2011 10.48 10.57 10.47 10.55 23,000 +0.07(+0.65%)
Mar 23, 2011 10.52 10.54 10.44 10.49 98,127 -0.08(-0.74%)
Mar 22, 2011 10.57 10.60 10.50 10.56 34,716 -0.01(-0.14%)
Mar 21, 2011 10.41 10.59 10.34 10.58 51,732 +0.21(+2.01%)
Mar 18, 2011 10.16 10.40 10.12 10.37 139,321 +0.35(+3.44%)
Mar 17, 2011 10.33 10.33 10.01 10.02 70,619 -0.04(-0.39%)
Mar 16, 2011 10.05 10.25 10.03 10.06 114,470 -0.04(-0.39%)
Mar 15, 2011 10.02 10.20 10.02 10.10 49,648 -0.10(-1.00%)
Mar 14, 2011 10.15 10.27 10.15 10.20 36,304 -0.02(-0.19%)
Mar 11, 2011 10.28 10.32 10.17 10.22 55,292 -0.06(-0.57%)
Mar 10, 2011 10.32 10.37 10.19 10.28 111,859 -0.20(-1.90%)
Mar 09, 2011 10.42 10.57 10.40 10.48 60,303 +0.00(+0.00%)
Mar 08, 2011 10.44 10.63 10.42 10.48 105,342 +0.03(+0.28%)
Mar 07, 2011 10.79 10.79 10.31 10.45 59,550 -0.24(-2.23%)
Mar 04, 2011 10.97 10.97 10.63 10.69 38,235 -0.25(-2.27%)
Mar 03, 2011 10.91 11.02 10.86 10.94 87,088 +0.10(+0.94%)
Mar 02, 2011 10.81 10.85 10.59 10.84 51,205 -0.01(-0.09%)
Mar 01, 2011 11.04 11.04 10.79 10.85 55,918 -0.16(-1.41%)
Feb 28, 2011 11.00 11.09 10.79 11.00 90,058 +0.07(+0.66%)
Feb 25, 2011 10.67 10.97 10.61 10.93 48,156 +0.24(+2.21%)
Feb 24, 2011 10.42 10.74 10.42 10.69 72,468 +0.27(+2.64%)
Feb 23, 2011 10.43 10.65 10.40 10.42 99,822 -0.03(-0.28%)
Feb 22, 2011 10.44 10.70 10.42 10.45 85,833 -0.13(-1.23%)
Feb 18, 2011 10.59 10.60 10.49 10.58 54,012 +0.05(+0.50%)
Feb 17, 2011 10.51 10.55 10.43 10.52 51,791 -0.04(-0.37%)
Feb 16, 2011 10.48 10.60 10.48 10.56 39,550 +0.03(+0.32%)
Feb 15, 2011 10.32 10.55 10.32 10.53 75,454 +0.13(+1.30%)
Feb 14, 2011 10.39 10.43 10.32 10.39 34,265 +0.02(+0.19%)
Feb 11, 2011 10.13 10.42 10.13 10.37 80,643 +0.27(+2.67%)
Feb 10, 2011 10.01 10.20 10.01 10.10 103,607 +0.07(+0.67%)
Feb 09, 2011 10.02 10.18 10.01 10.04 130,983 -0.06(-0.57%)
Feb 08, 2011 10.10 10.19 9.950 10.09 41,184 -0.06(-0.62%)
Feb 07, 2011 9.979 10.27 9.979 10.16 57,153 +0.16(+1.59%)
Feb 04, 2011 10.08 10.15 9.974 9.998 44,885 -0.11(-1.10%)
Feb 03, 2011 10.13 10.23 10.09 10.11 39,048 +0.02(+0.19%)
Feb 02, 2011 10.26 10.40 10.02 10.09 58,057 -0.22(-2.15%)
Feb 01, 2011 10.31 10.42 10.19 10.31 174,069 -0.02(-0.19%)
Jan 31, 2011 9.815 10.39 9.569 10.33 526,386 +0.55(+5.67%)
Jan 28, 2011 9.955 10.08 9.724 9.777 120,745 -0.30(-3.01%)
Jan 27, 2011 10.02 10.13 9.786 10.08 29,511 +0.02(+0.19%)
Jan 26, 2011 9.979 10.12 9.945 10.06 52,674 +0.13(+1.31%)
Jan 25, 2011 9.574 9.960 9.574 9.931 65,021 +0.30(+3.16%)
Jan 24, 2011 9.627 9.733 9.579 9.627 38,144 -0.00(-0.05%)
Jan 21, 2011 9.632 9.714 9.593 9.632 78,846 +0.05(+0.50%)
Jan 20, 2011 9.656 9.748 9.554 9.584 47,273 -0.12(-1.19%)
Jan 19, 2011 10.13 10.13 9.699 9.699 58,625 -0.41(-4.10%)
Jan 18, 2011 10.12 10.16 9.970 10.11 81,786 +0.01(+0.10%)
Jan 14, 2011 9.916 10.13 9.907 10.10 78,147 +0.16(+1.60%)
Jan 13, 2011 10.10 10.19 9.844 9.945 110,203 -0.15(-1.53%)
Jan 12, 2011 10.10 10.14 10.04 10.10 40,307 +0.07(+0.72%)
Jan 11, 2011 9.936 10.04 9.916 10.03 54,204 +0.11(+1.12%)
Jan 10, 2011 9.810 9.965 9.695 9.916 58,498 +0.02(+0.24%)
Jan 07, 2011 9.984 9.984 9.724 9.892 79,175 -0.08(-0.82%)
Jan 06, 2011 10.01 10.05 9.888 9.974 54,323 -0.06(-0.62%)
Jan 05, 2011 10.01 10.06 9.888 10.04 112,458 +0.04(+0.39%)
Jan 04, 2011 10.34 10.34 9.965 9.998 82,457 -0.36(-3.45%)
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.