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 (%)
Aug 30, 2002 4.937 4.989 4.937 4.937 18,210 +0.00(+0.00%)
Aug 29, 2002 4.844 4.937 4.844 4.937 27,223 +0.26(+5.61%)
Aug 28, 2002 4.727 4.727 4.675 4.675 1,944 -0.15(-3.19%)
Aug 27, 2002 4.773 4.829 4.773 4.829 2,916 +0.06(+1.29%)
Aug 26, 2002 4.749 4.767 4.721 4.767 13,287 +0.02(+0.40%)
Aug 23, 2002 4.749 4.749 4.748 4.748 1,944 +0.07(+1.51%)
Aug 22, 2002 4.675 4.718 4.675 4.678 11,035 -0.01(-0.26%)
Aug 21, 2002 4.598 4.690 4.582 4.690 35,649 +0.12(+2.70%)
Aug 20, 2002 4.474 4.567 4.474 4.567 5,509 +0.24(+5.49%)
Aug 16, 2002 4.366 4.434 4.289 4.329 53,798 +0.01(+0.21%)
Aug 15, 2002 4.400 4.483 4.277 4.320 19,121 -0.11(-2.50%)
Aug 14, 2002 4.474 4.486 4.354 4.431 25,926 -0.09(-2.05%)
Aug 13, 2002 4.551 4.551 4.490 4.524 19,445 -0.04(-0.95%)
Aug 12, 2002 4.643 4.656 4.567 4.567 4,537 -0.06(-1.33%)
Aug 07, 2002 4.598 4.628 4.598 4.628 11,018 +0.06(+1.35%)
Aug 06, 2002 4.567 4.613 4.567 4.567 6,805 +0.00(+0.00%)
Aug 05, 2002 4.573 4.588 4.567 4.567 29,815 -0.00(-0.07%)
Aug 02, 2002 4.628 4.641 4.570 4.570 8,990 -0.03(-0.60%)
Aug 01, 2002 4.628 4.628 4.582 4.598 11,991 +0.03(+0.61%)
Jul 31, 2002 4.610 4.613 4.567 4.570 4,213,112 -0.04(-0.94%)
Jul 30, 2002 4.557 4.613 4.554 4.613 4,537 +0.00(+0.00%)
Jul 29, 2002 4.443 4.628 4.433 4.613 18,148 +0.18(+3.96%)
Jul 26, 2002 4.443 4.443 4.397 4.437 172,089 +0.09(+1.99%)
Jul 25, 2002 4.169 4.428 4.169 4.351 53,389 +0.05(+1.08%)
Jul 24, 2002 4.212 4.304 3.814 4.304 76,484 +0.09(+2.19%)
Jul 23, 2002 4.289 4.292 4.212 4.212 10,694 -0.08(-1.80%)
Jul 22, 2002 4.366 4.378 4.289 4.289 12,315 -0.06(-1.42%)
Jul 19, 2002 4.351 4.382 4.351 4.351 9,074 -0.19(-4.08%)
Jul 17, 2002 4.292 4.536 4.292 4.536 17,824 +0.12(+2.80%)
Jul 12, 2002 4.628 4.628 4.397 4.412 32,732 -0.18(-3.96%)
Jul 11, 2002 4.694 4.709 4.594 4.594 9,074 -0.10(-2.04%)
Jul 10, 2002 4.783 4.875 4.690 4.690 9,074 -0.09(-1.94%)
Jul 09, 2002 4.869 4.869 4.783 4.783 11,667 -0.09(-1.77%)
Jul 08, 2002 4.835 4.869 4.835 4.869 22,361 +0.03(+0.70%)
Jul 05, 2002 4.838 4.937 4.835 4.835 8,426 -0.06(-1.14%)
Jul 04, 2002 4.841 4.891 4.841 4.891 6,481 +0.00(+0.00%)
Jul 03, 2002 4.841 4.891 4.841 4.891 6,481 -0.04(-0.88%)
Jul 02, 2002 4.934 4.934 4.934 4.934 4,213 -0.00(-0.06%)
Jul 01, 2002 4.937 4.937 4.844 4.937 39,214 +0.00(+0.08%)
Jun 28, 2002 4.844 4.934 4.844 4.933 2,592 +0.09(+1.83%)
Jun 27, 2002 4.801 4.875 4.798 4.844 26,575 +0.00(+0.00%)
Jun 26, 2002 4.863 4.863 4.844 4.844 21,713 -0.06(-1.20%)
Jun 25, 2002 4.885 4.903 4.866 4.903 10,370 -0.00(-0.06%)
Jun 21, 2002 4.888 4.906 4.888 4.906 18,796 -0.03(-0.63%)
Jun 20, 2002 4.888 4.937 4.888 4.937 23,982 +0.04(+0.76%)
Jun 19, 2002 4.894 4.931 4.891 4.900 108,568 -0.01(-0.13%)
Jun 18, 2002 4.934 4.937 4.875 4.906 52,825 -0.03(-0.63%)
Jun 17, 2002 4.946 5.008 4.937 4.937 85,234 -0.01(-0.19%)
Jun 14, 2002 4.946 4.968 4.946 4.946 28,519 +0.00(+0.00%)
Jun 12, 2002 4.946 5.045 4.946 4.946 9,398 -0.01(-0.12%)
Jun 11, 2002 4.998 5.059 4.946 4.952 84,910 -0.02(-0.37%)
Jun 10, 2002 4.965 4.989 4.965 4.971 100,142 +0.01(+0.12%)
Jun 07, 2002 4.946 4.965 4.937 4.965 10,694 +0.02(+0.31%)
Jun 06, 2002 5.017 5.017 4.943 4.949 141,301 -0.06(-1.29%)
Jun 05, 2002 4.937 5.088 4.931 5.014 49,261 +0.07(+1.50%)
May 31, 2002 4.937 4.940 4.814 4.940 17,824 +0.13(+2.63%)
May 28, 2002 4.931 4.937 4.814 4.814 26,899 -0.00(-0.06%)
May 27, 2002 4.934 4.937 4.814 4.817 15,880 +0.00(+0.00%)
May 24, 2002 4.934 4.937 4.814 4.817 15,880 -0.11(-2.19%)
May 23, 2002 4.922 4.928 4.814 4.925 11,667 +0.00(+0.06%)
May 22, 2002 4.863 4.875 4.851 4.922 11,018 -0.02(-0.31%)
May 21, 2002 4.891 4.998 4.888 4.937 11,018 +0.05(+1.01%)
May 20, 2002 4.900 5.014 4.878 4.888 68,057 -0.02(-0.31%)
May 17, 2002 4.918 5.088 4.804 4.903 90,743 -0.02(-0.38%)
May 16, 2002 4.937 5.060 4.906 4.922 23,658 -0.02(-0.50%)
May 15, 2002 4.829 5.014 4.752 4.946 107,920 +0.13(+2.76%)
May 14, 2002 4.807 4.860 4.795 4.814 129,958 +0.00(+0.00%)
May 13, 2002 4.829 4.829 4.810 4.814 5,833 -0.05(-1.02%)
May 10, 2002 4.857 4.863 4.770 4.863 131,578 +0.04(+0.90%)
May 09, 2002 4.844 4.844 4.780 4.820 36,945 -0.04(-0.83%)
May 08, 2002 4.782 4.934 4.739 4.860 32,084 +0.11(+2.41%)
May 07, 2002 4.721 4.746 4.669 4.746 50,557 +0.01(+0.13%)
May 06, 2002 4.736 4.813 4.712 4.739 55,742 +0.02(+0.39%)
May 03, 2002 4.721 4.721 4.718 4.721 14,583 -0.08(-1.61%)
May 02, 2002 4.783 4.798 4.706 4.798 46,668 +0.03(+0.65%)
May 01, 2002 4.625 4.783 4.598 4.767 107,920 +0.18(+3.83%)
Apr 30, 2002 4.536 4.631 4.536 4.591 29,491 +0.16(+3.69%)
Apr 29, 2002 4.482 4.490 4.428 4.428 5,509 +0.11(+2.50%)
Apr 26, 2002 4.382 4.486 4.320 4.320 23,010 -0.04(-0.99%)
Apr 25, 2002 4.243 4.366 4.203 4.363 12,315 +0.12(+2.84%)
Apr 24, 2002 4.181 4.289 4.181 4.243 10,046 +0.06(+1.48%)
Apr 23, 2002 4.169 4.181 4.169 4.181 2,592 -0.01(-0.29%)
Apr 22, 2002 4.166 4.196 4.166 4.193 28,843 -0.00(-0.07%)
Apr 19, 2002 4.258 4.258 4.166 4.196 7,778 +0.02(+0.37%)
Apr 18, 2002 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
Apr 17, 2002 4.092 4.243 4.088 4.181 3,240 +0.02(+0.37%)
Apr 16, 2002 4.209 4.286 4.181 4.166 7,129 +0.05(+1.12%)
Apr 15, 2002 4.166 4.166 4.092 4.119 18,472 +0.00(+0.00%)
Apr 12, 2002 4.119 4.119 4.116 4.119 10,370 +0.09(+2.22%)
Apr 11, 2002 4.187 4.255 4.030 4.030 21,065 -0.18(-4.25%)
Apr 10, 2002 4.196 4.209 4.166 4.209 23,010 +0.07(+1.79%)
Apr 09, 2002 4.258 4.258 4.135 4.135 20,417 -0.05(-1.18%)
Apr 08, 2002 4.200 4.258 4.184 4.184 23,658 -0.04(-1.02%)
Apr 05, 2002 4.320 4.320 4.184 4.227 9,074 -0.17(-3.86%)
Apr 04, 2002 4.320 4.397 4.243 4.397 57,687 +0.08(+1.79%)
Apr 03, 2002 4.243 4.320 4.243 4.320 76,484 +0.06(+1.45%)
Apr 02, 2002 4.227 4.292 4.227 4.258 9,722 -0.03(-0.72%)
Apr 01, 2002 4.196 4.289 4.169 4.289 31,112 +0.09(+2.21%)
Mar 29, 2002 4.255 4.280 4.181 4.196 12,639 +0.00(+0.00%)
Mar 28, 2002 4.255 4.280 4.181 4.196 12,639 -0.06(-1.45%)
Mar 27, 2002 4.227 4.274 4.166 4.258 48,288 -0.01(-0.23%)
Mar 26, 2002 4.258 4.277 4.218 4.268 138,708 +0.01(+0.23%)
Mar 25, 2002 4.264 4.320 4.258 4.258 13,935 -0.05(-1.08%)
Mar 22, 2002 4.261 4.320 4.258 4.304 68,706 +0.03(+0.72%)
Mar 21, 2002 4.315 4.315 4.230 4.274 55,094 +0.00(+0.00%)
Mar 20, 2002 4.264 4.317 4.237 4.274 46,020 -0.02(-0.36%)
Mar 19, 2002 4.258 4.320 4.215 4.289 50,233 +0.09(+2.21%)
Mar 18, 2002 4.320 4.320 4.196 4.196 9,722 -0.06(-1.38%)
Mar 15, 2002 4.258 4.258 4.215 4.255 26,899 -0.00(-0.07%)
Mar 14, 2002 4.317 4.317 4.250 4.258 16,852 -0.03(-0.72%)
Mar 13, 2002 4.181 4.289 4.181 4.289 52,177 +0.12(+2.81%)
Mar 12, 2002 4.172 4.172 4.172 4.172 648 -0.06(-1.31%)
Mar 11, 2002 4.301 4.301 4.169 4.227 18,796 -0.01(-0.29%)
Mar 08, 2002 4.212 4.243 4.172 4.240 31,760 -0.05(-1.15%)
Mar 07, 2002 4.363 4.363 4.196 4.289 18,148 +0.08(+1.83%)
Mar 06, 2002 4.196 4.289 4.169 4.212 17,500 +0.02(+0.37%)
Mar 05, 2002 4.289 4.289 4.166 4.196 137,412 -0.09(-2.16%)
Mar 04, 2002 4.274 4.289 4.196 4.289 17,176 +0.02(+0.36%)
Mar 01, 2002 4.274 4.274 4.166 4.274 33,056 +0.11(+2.59%)
Feb 28, 2002 4.166 4.261 4.150 4.166 188,617 -0.06(-1.46%)
Feb 27, 2002 4.196 4.243 4.196 4.227 5,185 +0.03(+0.74%)
Feb 26, 2002 4.119 4.243 4.119 4.196 36,945 +0.09(+2.26%)
Feb 25, 2002 4.166 4.243 4.104 4.104 27,547 -0.02(-0.37%)
Feb 22, 2002 4.166 4.166 4.073 4.119 33,380 +0.02(+0.60%)
Feb 21, 2002 4.027 4.258 4.011 4.095 26,575 +0.13(+3.27%)
Feb 20, 2002 3.965 4.024 3.950 3.965 12,639 -0.12(-3.02%)
Feb 19, 2002 3.919 4.119 3.903 4.088 87,827 +0.20(+5.08%)
Feb 18, 2002 3.934 3.934 3.891 3.891 5,833 +0.00(+0.00%)
Feb 15, 2002 3.934 3.934 3.891 3.891 5,833 -0.03(-0.71%)
Feb 14, 2002 3.934 3.934 3.919 3.919 8,102 -0.02(-0.39%)
Feb 13, 2002 3.976 3.980 3.891 3.934 10,370 +0.01(+0.31%)
Feb 12, 2002 3.934 3.980 3.891 3.922 13,611 +0.03(+0.79%)
Feb 11, 2002 3.919 3.934 3.891 3.891 40,186 -0.03(-0.71%)
Feb 08, 2002 3.934 3.934 3.919 3.919 8,750 +0.03(+0.71%)
Feb 07, 2002 3.919 3.919 3.891 3.891 6,805 -0.04(-1.10%)
Feb 06, 2002 3.931 3.934 3.891 3.934 37,593 +0.04(+1.03%)
Feb 05, 2002 3.934 3.934 3.894 3.894 21,713 -0.03(-0.71%)
Feb 04, 2002 3.906 3.922 3.888 3.922 95,281 +0.00(+0.08%)
Feb 01, 2002 3.882 3.931 3.882 3.919 48,936 +0.04(+0.95%)
Jan 31, 2002 3.950 3.950 3.882 3.882 50,233 -0.01(-0.16%)
Jan 30, 2002 3.950 3.950 3.888 3.888 25,926 -0.03(-0.79%)
Jan 29, 2002 3.934 3.934 3.885 3.919 102,735 +0.03(+0.79%)
Jan 28, 2002 3.888 3.934 3.888 3.888 41,807 +0.00(+0.08%)
Jan 25, 2002 3.934 3.959 3.885 3.885 33,380 -0.03(-0.87%)
Jan 24, 2002 3.934 3.965 3.919 3.919 3,564 -0.05(-1.17%)
Jan 23, 2002 3.974 4.011 3.965 3.965 18,472 +0.06(+1.58%)
Jan 22, 2002 4.011 4.011 3.903 3.903 32,408 -0.02(-0.63%)
Jan 21, 2002 3.888 3.928 3.888 3.928 59,307 +0.00(+0.00%)
Jan 18, 2002 3.888 3.928 3.888 3.928 59,307 +0.04(+1.11%)
Jan 17, 2002 3.909 3.909 3.872 3.885 11,018 -0.02(-0.63%)
Jan 16, 2002 3.909 3.909 3.909 3.909 9,722 +0.00(+0.00%)
Jan 15, 2002 3.909 3.909 3.909 3.909 0 +0.00(+0.00%)
Jan 14, 2002 3.925 3.965 3.909 3.909 81,993 -0.02(-0.39%)
Jan 11, 2002 3.946 4.076 3.925 3.925 19,445 -0.02(-0.62%)
Jan 10, 2002 3.950 3.950 3.950 3.950 0 +0.08(+1.99%)
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.