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 )

25.53 -0.44 (-1.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	7.823	7.993	7.608	7.625	146,285	-0.23(-2.90%)
Jun 27, 2008	7.766	8.018	7.613	7.852	1,014,588	+0.09(+1.12%)
Jun 26, 2008	7.579	7.902	7.489	7.766	144,621	+0.10(+1.35%)
Jun 25, 2008	7.770	7.844	7.596	7.662	140,248	-0.10(-1.33%)
Jun 24, 2008	7.869	8.038	7.757	7.766	170,425	-0.13(-1.62%)
Jun 23, 2008	8.365	8.365	7.894	7.894	115,131	-0.44(-5.26%)
Jun 20, 2008	8.324	8.493	8.167	8.332	228,971	-0.06(-0.69%)
Jun 19, 2008	8.026	8.390	8.022	8.390	139,179	+0.38(+4.75%)
Jun 18, 2008	8.067	8.100	7.873	8.010	92,495	-0.12(-1.53%)
Jun 17, 2008	8.320	8.320	8.109	8.134	57,388	-0.17(-2.09%)
Jun 16, 2008	8.262	8.473	8.253	8.307	173,905	+0.03(+0.35%)
Jun 13, 2008	8.229	8.684	8.171	8.278	316,727	+0.17(+2.14%)
Jun 12, 2008	8.311	8.481	8.084	8.105	144,137	-0.09(-1.06%)
Jun 11, 2008	8.642	8.642	8.167	8.191	184,906	-0.49(-5.67%)
Jun 10, 2008	8.853	8.961	8.684	8.684	197,339	-0.11(-1.22%)
Jun 09, 2008	8.977	9.180	8.700	8.791	107,767	-0.14(-1.53%)
Jun 06, 2008	9.047	9.151	8.824	8.927	93,373	-0.21(-2.26%)
Jun 05, 2008	9.035	9.353	9.035	9.134	268,285	+0.10(+1.14%)
Jun 04, 2008	9.052	9.192	8.977	9.031	148,135	-0.07(-0.77%)
Jun 03, 2008	9.006	9.200	9.006	9.101	354,802	+0.16(+1.76%)

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