Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	9.829	10.18	9.829	9.978	237,209	+0.00(+0.04%)
Apr 29, 2008	10.22	10.22	9.837	9.974	115,743	-0.24(-2.31%)
Apr 28, 2008	10.10	10.33	10.08	10.21	60,816	+0.08(+0.77%)
Apr 25, 2008	9.957	10.23	9.788	10.13	138,913	+0.21(+2.08%)
Apr 24, 2008	9.949	10.02	9.668	9.924	189,227	-0.00(-0.04%)
Apr 23, 2008	9.904	10.08	9.796	9.928	154,724	+0.07(+0.71%)
Apr 22, 2008	9.817	9.924	9.618	9.858	105,606	-0.02(-0.25%)
Apr 21, 2008	10.07	10.16	9.821	9.883	162,640	-0.25(-2.45%)
Apr 18, 2008	9.928	10.30	9.920	10.13	197,343	+0.41(+4.17%)
Apr 17, 2008	9.759	9.821	9.449	9.726	107,722	+0.08(+0.86%)
Apr 16, 2008	9.341	9.813	9.254	9.643	160,415	+0.48(+5.28%)
Apr 15, 2008	9.411	9.511	9.024	9.159	396,661	-0.21(-2.21%)
Apr 14, 2008	9.531	9.846	9.333	9.366	135,840	-0.17(-1.82%)
Apr 11, 2008	9.544	9.742	9.527	9.540	77,628	-0.28(-2.86%)
Apr 10, 2008	9.937	10.02	9.763	9.821	74,433	-0.14(-1.37%)
Apr 09, 2008	10.41	10.41	9.887	9.957	108,853	-0.44(-4.22%)
Apr 08, 2008	10.10	10.43	9.672	10.40	121,359	+0.04(+0.40%)
Apr 07, 2008	10.54	10.75	10.15	10.35	184,641	-0.11(-1.03%)
Apr 04, 2008	10.54	10.69	10.31	10.46	334,597	+0.14(+1.32%)
Apr 03, 2008	10.13	10.34	10.13	10.33	111,601	+0.13(+1.30%)
Apr 02, 2008	10.31	10.33	10.09	10.19	66,743	-0.14(-1.32%)
Apr 01, 2008	10.14	10.33	9.982	10.33	105,035	+0.38(+3.78%)
Mar 31, 2008	9.920	10.00	9.643	9.953	225,250	+0.06(+0.59%)
Mar 28, 2008	10.20	10.20	9.676	9.895	108,036	-0.25(-2.49%)
Mar 27, 2008	9.937	10.34	9.870	10.15	131,508	+0.24(+2.42%)
Mar 26, 2008	9.920	9.986	9.841	9.908	108,757	-0.04(-0.37%)
Mar 25, 2008	9.862	9.957	9.784	9.945	89,487	+0.10(+1.05%)
Mar 24, 2008	9.734	10.06	9.668	9.841	149,554	+0.16(+1.62%)
Mar 21, 2008	9.403	9.717	9.287	9.684	570,938	+0.00(+0.00%)
Mar 20, 2008	9.403	9.717	9.287	9.684	570,938	+0.55(+5.97%)
Mar 19, 2008	9.383	9.383	9.072	9.139	237,925	-0.24(-2.60%)
Mar 18, 2008	8.998	9.411	8.895	9.383	224,133	+0.58(+6.58%)
Mar 17, 2008	8.890	9.085	8.804	8.804	195,410	-0.16(-1.80%)
Mar 14, 2008	9.246	9.246	8.857	8.965	79,957	-0.18(-1.99%)
Mar 13, 2008	9.027	9.167	8.932	9.147	153,578	-0.00(-0.05%)
Mar 12, 2008	9.188	9.283	9.039	9.151	130,082	+0.05(+0.59%)
Mar 11, 2008	8.969	9.122	8.713	9.097	193,190	+0.41(+4.76%)
Mar 10, 2008	8.762	8.804	8.626	8.684	128,340	-0.03(-0.33%)
Mar 07, 2008	8.684	8.890	8.684	8.713	60,298	+0.03(+0.33%)
Mar 06, 2008	8.729	8.824	8.622	8.684	99,993	-0.06(-0.71%)
Mar 05, 2008	8.791	8.857	8.613	8.746	126,880	+0.01(+0.14%)
Mar 04, 2008	8.555	8.742	8.440	8.733	78,825	+0.07(+0.81%)
Mar 03, 2008	8.555	8.684	8.477	8.663	102,798	+0.07(+0.87%)
Feb 29, 2008	8.535	8.684	8.419	8.589	100,982	-0.07(-0.76%)
Feb 28, 2008	8.775	8.866	8.580	8.655	85,695	-0.17(-1.97%)
Feb 27, 2008	8.700	8.870	8.688	8.828	82,808	+0.02(+0.28%)
Feb 26, 2008	8.758	8.890	8.758	8.804	113,025	-0.03(-0.37%)
Feb 25, 2008	8.746	8.886	8.708	8.837	91,084	+0.14(+1.66%)
Feb 22, 2008	8.675	8.779	8.564	8.692	117,697	+0.01(+0.14%)
Feb 21, 2008	8.771	8.828	8.671	8.680	86,663	-0.02(-0.19%)
Feb 20, 2008	8.564	8.787	8.465	8.696	49,653	+0.09(+1.06%)
Feb 19, 2008	8.630	8.791	8.560	8.605	88,080	+0.11(+1.27%)
Feb 18, 2008	8.402	8.630	8.312	8.498	128,309	+0.00(+0.00%)
Feb 15, 2008	8.402	8.630	8.312	8.498	128,309	+0.03(+0.39%)
Feb 14, 2008	8.750	8.857	8.452	8.465	60,185	-0.25(-2.85%)
Feb 13, 2008	8.568	8.816	8.502	8.713	119,542	+0.24(+2.88%)
Feb 12, 2008	8.460	8.551	8.382	8.469	97,852	+0.07(+0.79%)
Feb 11, 2008	8.320	8.460	8.229	8.402	133,581	+0.10(+1.25%)
Feb 08, 2008	8.278	8.411	8.262	8.299	75,149	-0.06(-0.69%)
Feb 07, 2008	8.283	8.448	8.274	8.357	79,645	+0.06(+0.70%)
Feb 06, 2008	8.369	8.448	8.101	8.299	246,914	-0.02(-0.25%)
Feb 05, 2008	8.154	8.477	8.154	8.320	117,646	-0.02(-0.25%)
Feb 04, 2008	8.618	8.618	8.291	8.340	55,193	-0.28(-3.21%)
Feb 01, 2008	8.622	8.940	8.427	8.618	61,026	+0.05(+0.53%)
Jan 31, 2008	8.349	8.655	8.332	8.572	71,560	+0.21(+2.47%)
Jan 30, 2008	8.564	8.671	8.295	8.365	48,335	-0.24(-2.83%)
Jan 29, 2008	8.849	8.849	8.481	8.609	58,963	-0.17(-1.93%)
Jan 28, 2008	8.382	8.779	8.382	8.779	38,618	+0.40(+4.74%)
Jan 25, 2008	8.704	8.721	8.357	8.382	25,518	-0.07(-0.83%)
Jan 24, 2008	8.890	8.890	8.427	8.452	41,619	-0.45(-5.11%)
Jan 23, 2008	8.221	8.907	8.221	8.907	115,397	+0.51(+6.06%)
Jan 22, 2008	7.960	8.675	7.960	8.398	85,676	+0.14(+1.70%)
Jan 21, 2008	8.427	8.870	8.092	8.258	100,629	+0.00(+0.00%)
Jan 18, 2008	8.427	8.870	8.092	8.258	100,629	-0.36(-4.22%)
Jan 17, 2008	8.795	8.890	8.436	8.622	78,380	-0.16(-1.79%)
Jan 16, 2008	8.502	8.882	8.047	8.779	101,284	+0.27(+3.21%)
Jan 15, 2008	8.192	8.535	8.125	8.506	28,253	+0.03(+0.34%)
Jan 14, 2008	8.278	8.527	8.163	8.477	32,282	+0.30(+3.69%)
Jan 11, 2008	8.572	8.622	8.171	8.175	94,380	-0.45(-5.18%)
Jan 10, 2008	8.134	8.795	8.018	8.622	105,673	+0.38(+4.56%)
Jan 09, 2008	7.836	8.262	7.716	8.245	176,784	+0.41(+5.17%)
Jan 08, 2008	8.055	8.229	7.840	7.840	69,529	-0.19(-2.42%)
Jan 07, 2008	7.906	8.477	7.704	8.034	131,400	+0.18(+2.32%)
Jan 04, 2008	8.088	8.287	7.774	7.853	109,383	-0.36(-4.33%)
Jan 03, 2008	8.245	8.328	8.208	8.208	82,087	-0.00(-0.05%)
Jan 02, 2008	8.378	8.398	8.105	8.212	56,738	-0.25(-2.93%)
Jan 01, 2008	8.390	8.771	8.332	8.460	75,202	+0.00(+0.00%)
Dec 31, 2007	8.390	8.771	8.332	8.460	75,202	+0.02(+0.24%)
Dec 28, 2007	8.762	8.924	8.427	8.440	28,345	-0.37(-4.22%)
Dec 27, 2007	9.201	9.254	8.775	8.812	86,411	-0.56(-5.96%)
Dec 26, 2007	9.411	9.494	9.110	9.370	127,233	-0.05(-0.53%)
Dec 24, 2007	9.201	9.445	9.122	9.420	30,937	+0.26(+2.84%)
Dec 21, 2007	8.890	9.213	8.882	9.159	246,548	+0.46(+5.28%)
Dec 20, 2007	8.787	8.795	8.481	8.700	81,340	-0.02(-0.24%)
Dec 19, 2007	8.510	8.787	8.465	8.721	84,801	-0.04(-0.42%)
Dec 18, 2007	8.303	8.758	8.171	8.758	46,359	+0.57(+6.97%)
Dec 17, 2007	8.187	8.316	8.105	8.187	126,268	-0.07(-0.80%)
Dec 14, 2007	8.576	8.576	8.249	8.254	66,891	-0.30(-3.48%)
Dec 13, 2007	8.357	8.634	8.150	8.551	116,176	+0.13(+1.52%)
Dec 12, 2007	8.481	8.659	8.266	8.423	110,075	+0.23(+2.77%)
Dec 11, 2007	8.704	8.783	8.196	8.196	75,628	-0.45(-5.17%)
Dec 10, 2007	8.667	8.729	8.440	8.642	51,495	+0.02(+0.29%)
Dec 07, 2007	8.754	8.853	8.407	8.618	104,445	-0.14(-1.61%)
Dec 06, 2007	8.233	8.762	8.175	8.758	146,466	+0.50(+6.11%)
Dec 05, 2007	7.952	8.266	7.815	8.254	74,433	+0.49(+6.34%)
Dec 04, 2007	7.753	7.923	7.691	7.762	104,046	-0.10(-1.26%)
Dec 03, 2007	7.873	8.101	7.720	7.861	78,844	-0.06(-0.73%)
Nov 30, 2007	8.452	8.518	7.906	7.919	66,837	-0.40(-4.77%)
Nov 29, 2007	8.510	8.555	8.241	8.316	56,332	-0.20(-2.38%)
Nov 28, 2007	7.964	8.622	7.939	8.518	160,555	+0.63(+8.02%)
Nov 27, 2007	7.753	7.972	7.559	7.886	75,819	+0.17(+2.20%)
Nov 26, 2007	8.221	8.332	7.679	7.716	47,118	-0.51(-6.18%)
Nov 23, 2007	8.068	8.357	7.968	8.225	22,797	+0.24(+2.95%)
Nov 21, 2007	7.927	8.171	7.770	7.989	47,200	+0.03(+0.42%)
Nov 20, 2007	7.790	7.972	7.526	7.956	71,449	+0.15(+1.96%)
Nov 19, 2007	7.993	7.993	7.484	7.803	72,811	-0.29(-3.58%)
Nov 16, 2007	8.249	8.254	8.018	8.092	73,742	-0.15(-1.81%)
Nov 15, 2007	8.382	8.427	8.187	8.241	69,814	-0.15(-1.77%)
Nov 14, 2007	9.002	9.002	8.307	8.390	77,408	-0.54(-6.02%)
Nov 13, 2007	8.378	8.928	8.241	8.928	90,643	+0.65(+7.79%)
Nov 12, 2007	8.427	8.427	8.175	8.283	105,357	-0.14(-1.62%)
Nov 09, 2007	8.485	8.560	8.332	8.419	28,932	-0.02(-0.29%)
Nov 08, 2007	8.159	8.485	7.931	8.444	49,278	+0.41(+5.10%)
Nov 07, 2007	8.196	8.324	7.981	8.034	42,799	-0.28(-3.38%)
Nov 06, 2007	8.361	8.361	8.117	8.316	29,015	-0.04(-0.49%)
Nov 05, 2007	8.200	8.427	8.167	8.357	54,359	+0.11(+1.30%)
Nov 02, 2007	8.527	8.543	8.225	8.249	43,699	-0.02(-0.25%)
Nov 01, 2007	9.097	9.097	8.270	8.270	127,175	-0.89(-9.71%)
Oct 31, 2007	9.254	9.325	8.924	9.159	43,742	-0.12(-1.25%)
Oct 30, 2007	9.374	9.374	9.118	9.275	41,075	-0.16(-1.71%)
Oct 29, 2007	9.345	9.436	9.217	9.436	38,178	+0.11(+1.15%)
Oct 26, 2007	9.027	9.329	8.981	9.329	37,334	+0.44(+4.93%)
Oct 25, 2007	8.998	9.143	8.849	8.890	39,967	-0.11(-1.24%)
Oct 24, 2007	9.139	9.242	8.799	9.002	46,016	-0.22(-2.42%)
Oct 23, 2007	9.453	9.453	9.056	9.225	35,534	-0.14(-1.46%)
Oct 22, 2007	8.924	9.407	8.895	9.362	21,281	+0.31(+3.38%)
Oct 19, 2007	9.614	9.614	8.969	9.056	51,408	-0.56(-5.81%)
Oct 18, 2007	9.457	9.614	9.180	9.614	14,773	+0.11(+1.17%)
Oct 17, 2007	9.548	9.581	9.230	9.502	60,837	+0.05(+0.57%)
Oct 16, 2007	9.370	9.478	9.325	9.449	20,333	+0.07(+0.71%)
Oct 15, 2007	9.817	9.817	9.271	9.383	48,042	-0.45(-4.54%)
Oct 12, 2007	9.618	9.895	9.618	9.829	19,740	+0.21(+2.15%)
Oct 11, 2007	9.767	9.829	9.531	9.622	32,108	-0.14(-1.40%)
Oct 10, 2007	9.672	9.759	9.672	9.759	51,227	+0.09(+0.90%)
Oct 09, 2007	9.424	9.676	9.399	9.672	35,786	+0.27(+2.86%)
Oct 08, 2007	9.416	9.416	9.304	9.403	32,403	-0.05(-0.57%)
Oct 05, 2007	9.279	9.457	9.147	9.457	52,731	+0.27(+2.97%)
Oct 04, 2007	9.147	9.205	8.969	9.184	33,414	+0.09(+1.00%)
Oct 03, 2007	9.436	9.436	9.093	9.093	50,197	-0.42(-4.39%)
Oct 02, 2007	9.420	9.511	9.221	9.511	48,917	+0.10(+1.01%)
Oct 01, 2007	9.114	9.436	9.010	9.416	87,681	+0.28(+3.08%)
Sep 28, 2007	9.507	9.507	9.052	9.134	67,991	-0.34(-3.62%)
Sep 27, 2007	9.362	9.482	9.287	9.478	11,731	+0.10(+1.01%)
Sep 26, 2007	9.329	9.507	9.263	9.383	19,128	+0.08(+0.89%)
Sep 25, 2007	9.449	9.449	9.143	9.300	55,408	-0.25(-2.60%)
Sep 24, 2007	9.734	9.808	9.366	9.548	34,952	-0.22(-2.20%)
Sep 21, 2007	9.891	9.891	9.321	9.763	76,757	+0.11(+1.11%)
Sep 20, 2007	9.904	9.904	9.445	9.655	38,968	-0.26(-2.63%)
Sep 19, 2007	9.457	9.924	9.283	9.916	110,607	+0.57(+6.15%)
Sep 18, 2007	8.816	9.411	8.742	9.341	89,555	+0.55(+6.31%)
Sep 17, 2007	8.895	8.895	8.737	8.787	39,580	-0.12(-1.30%)
Sep 14, 2007	8.845	8.932	8.700	8.903	27,646	+0.00(+0.05%)
Sep 13, 2007	8.952	9.105	8.824	8.899	40,698	+0.01(+0.09%)
Sep 12, 2007	9.052	9.134	8.833	8.890	32,947	-0.26(-2.85%)
Sep 11, 2007	8.775	9.176	8.746	9.151	47,752	+0.44(+5.03%)
Sep 10, 2007	8.952	9.110	8.543	8.713	78,322	-0.24(-2.68%)
Sep 07, 2007	9.072	9.093	8.874	8.952	54,738	-0.29(-3.09%)
Sep 06, 2007	8.936	9.238	8.936	9.238	24,555	+0.31(+3.52%)
Sep 05, 2007	9.244	9.354	8.808	8.924	54,272	-0.26(-2.84%)
Sep 04, 2007	8.704	9.192	8.692	9.184	102,135	+0.46(+5.26%)
Aug 31, 2007	9.250	9.378	8.725	8.725	176,231	-0.51(-5.55%)
Aug 30, 2007	9.134	9.407	8.655	9.238	42,589	-0.02(-0.18%)
Aug 29, 2007	8.919	9.254	8.878	9.254	39,556	+0.41(+4.58%)
Aug 28, 2007	9.523	9.527	8.845	8.849	61,210	-0.74(-7.68%)
Aug 27, 2007	9.465	9.697	9.250	9.585	94,336	+0.11(+1.13%)
Aug 24, 2007	9.155	9.498	9.043	9.478	48,755	+0.22(+2.32%)
Aug 23, 2007	9.850	9.850	9.143	9.263	75,831	-0.52(-5.33%)
Aug 22, 2007	9.920	9.920	9.560	9.784	54,180	-0.09(-0.92%)
Aug 21, 2007	9.486	9.924	9.469	9.875	59,517	+0.43(+4.55%)
Aug 20, 2007	9.953	9.953	9.283	9.445	283,305	-0.48(-4.87%)
Aug 17, 2007	9.705	10.21	9.606	9.928	194,204	+0.60(+6.47%)
Aug 16, 2007	8.328	9.387	8.328	9.325	217,623	+1.09(+13.20%)
Aug 15, 2007	8.175	8.874	8.175	8.237	113,470	-0.03(-0.40%)
Aug 14, 2007	8.837	8.874	8.270	8.270	34,519	-0.50(-5.66%)
Aug 13, 2007	9.052	9.052	8.713	8.766	56,475	-0.24(-2.71%)
Aug 10, 2007	8.295	9.097	8.084	9.010	132,870	+0.56(+6.60%)
Aug 09, 2007	8.320	8.766	8.274	8.452	247,310	+0.05(+0.59%)
Aug 08, 2007	8.130	8.502	8.130	8.402	177,754	+0.33(+4.05%)
Aug 07, 2007	7.989	8.266	7.989	8.076	101,770	-0.01(-0.10%)
Aug 06, 2007	8.229	8.233	8.030	8.084	118,812	-0.12(-1.46%)
Aug 03, 2007	8.130	8.249	8.095	8.204	88,010	+0.02(+0.20%)
Aug 02, 2007	8.084	8.269	8.043	8.187	46,393	+0.06(+0.71%)
Aug 01, 2007	8.063	8.130	7.898	8.130	61,691	+0.15(+1.92%)
Jul 31, 2007	8.084	8.084	7.811	7.977	101,352	+0.02(+0.31%)
Jul 30, 2007	8.063	8.113	7.877	7.952	61,793	-0.14(-1.74%)
Jul 27, 2007	8.270	8.436	8.026	8.092	65,495	-0.22(-2.69%)
Jul 26, 2007	8.369	8.369	8.076	8.316	79,328	-0.09(-1.08%)
Jul 25, 2007	8.634	8.634	8.291	8.407	144,874	-0.15(-1.74%)
Jul 24, 2007	8.584	8.684	8.522	8.555	99,538	-0.12(-1.43%)
Jul 23, 2007	8.795	8.874	8.613	8.680	160,922	+0.03(+0.38%)
Jul 20, 2007	8.708	8.717	8.518	8.646	164,465	-0.08(-0.95%)
Jul 19, 2007	8.849	8.969	8.700	8.729	48,054	-0.08(-0.89%)
Jul 18, 2007	8.671	8.866	8.642	8.808	85,995	+0.12(+1.43%)
Jul 17, 2007	8.688	8.775	8.675	8.684	32,330	-0.04(-0.43%)
Jul 16, 2007	8.833	8.833	8.642	8.721	78,663	-0.11(-1.22%)
Jul 13, 2007	8.717	8.841	8.715	8.828	53,012	-0.11(-1.20%)
Jul 12, 2007	8.779	8.936	8.684	8.936	49,176	+0.26(+3.00%)
Jul 11, 2007	8.886	8.948	8.675	8.675	39,309	-0.20(-2.24%)
Jul 10, 2007	8.899	8.957	8.833	8.874	148,514	-0.07(-0.74%)
Jul 09, 2007	8.957	8.990	8.899	8.940	44,922	-0.02(-0.18%)
Jul 06, 2007	8.928	8.986	8.924	8.957	13,421	+0.06(+0.70%)
Jul 05, 2007	9.035	9.048	8.866	8.895	43,646	-0.11(-1.19%)
Jul 03, 2007	8.998	9.006	8.890	9.002	26,374	+0.06(+0.65%)
Jul 02, 2007	9.043	9.060	8.928	8.944	86,012	-0.04(-0.41%)
Jun 29, 2007	9.279	9.279	8.965	8.981	126,241	-0.24(-2.64%)
Jun 28, 2007	9.316	9.316	9.035	9.225	40,644	-0.07(-0.76%)
Jun 27, 2007	8.928	9.296	8.928	9.296	48,722	+0.31(+3.40%)
Jun 26, 2007	9.287	9.366	8.986	8.990	104,201	-0.24(-2.64%)
Jun 25, 2007	9.068	9.540	9.014	9.234	159,056	+0.17(+1.82%)
Jun 22, 2007	8.932	9.068	8.837	9.068	339,465	+0.15(+1.67%)
Jun 21, 2007	8.899	8.998	8.861	8.919	75,055	-0.04(-0.42%)
Jun 20, 2007	9.258	9.258	8.932	8.957	56,588	-0.37(-3.95%)
Jun 19, 2007	9.041	9.325	8.990	9.325	26,601	+0.25(+2.78%)
Jun 18, 2007	9.151	9.151	9.027	9.072	15,719	-0.07(-0.81%)
Jun 15, 2007	9.263	9.263	9.027	9.147	151,629	+0.10(+1.05%)
Jun 14, 2007	9.081	9.081	8.936	9.052	27,085	-0.01(-0.09%)
Jun 13, 2007	8.952	9.100	8.919	9.060	31,438	+0.17(+1.86%)
Jun 12, 2007	8.911	8.948	8.890	8.895	73,517	-0.05(-0.55%)
Jun 11, 2007	8.890	9.043	8.890	8.944	39,464	-0.03(-0.37%)
Jun 08, 2007	8.994	9.039	8.890	8.977	82,864	-0.03(-0.32%)
Jun 07, 2007	8.924	9.052	8.890	9.006	56,876	-0.03(-0.32%)
Jun 06, 2007	8.907	9.039	8.903	9.035	39,996	+0.04(+0.46%)
Jun 05, 2007	8.944	9.072	8.910	8.994	59,162	-0.01(-0.14%)
Jun 04, 2007	9.027	9.097	8.969	9.006	48,356	-0.08(-0.91%)
Jun 01, 2007	8.994	9.093	8.940	9.089	50,804	+0.15(+1.71%)
May 31, 2007	8.998	9.035	8.928	8.936	21,958	-0.02(-0.28%)
May 30, 2007	8.890	9.081	8.890	8.961	25,058	+0.00(+0.05%)
May 29, 2007	8.853	9.002	8.853	8.957	34,175	+0.04(+0.42%)
May 25, 2007	9.081	9.093	8.861	8.919	28,463	-0.01(-0.09%)
May 24, 2007	8.915	8.940	8.882	8.928	60,954	+0.01(+0.14%)
May 23, 2007	9.056	9.056	8.870	8.915	43,230	-0.13(-1.46%)
May 22, 2007	8.969	9.060	8.944	9.048	34,669	+0.16(+1.77%)
May 21, 2007	9.085	9.085	8.853	8.890	103,122	-0.02(-0.28%)
May 18, 2007	8.952	9.035	8.829	8.915	36,478	+0.02(+0.23%)
May 17, 2007	8.903	8.952	8.890	8.895	34,869	-0.04(-0.46%)
May 16, 2007	8.911	8.944	8.849	8.936	75,497	+0.05(+0.56%)
May 15, 2007	8.890	8.936	8.539	8.886	186,339	-0.01(-0.09%)
May 14, 2007	8.957	8.957	8.886	8.895	39,169	-0.09(-0.97%)
May 11, 2007	8.969	9.019	8.895	8.981	28,516	+0.09(+1.02%)
May 10, 2007	9.077	9.077	8.853	8.890	101,898	-0.26(-2.85%)
May 09, 2007	9.077	9.163	9.019	9.151	20,263	-0.00(-0.05%)
May 08, 2007	9.097	9.159	8.981	9.155	71,814	+0.03(+0.32%)
May 07, 2007	9.077	9.188	8.986	9.126	102,474	+0.22(+2.49%)
May 04, 2007	8.841	9.042	8.762	8.904	144,564	+0.10(+1.12%)
May 03, 2007	8.849	8.869	8.771	8.806	29,488	-0.03(-0.31%)
May 02, 2007	8.770	8.908	8.770	8.833	60,980	+0.05(+0.54%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Southside Bancshares (NQ: SBSI )

Historical Prices