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 29, 2003 5.780 5.816 5.764 5.767 42,285 +0.02(+0.39%)
Aug 28, 2003 5.799 5.799 5.731 5.744 35,803 -0.06(-0.95%)
Aug 27, 2003 5.712 5.799 5.712 5.799 15,432 +0.00(+0.00%)
Aug 26, 2003 5.754 5.799 5.686 5.799 17,284 +0.00(+0.06%)
Aug 25, 2003 5.743 5.799 5.683 5.796 35,495 +0.12(+2.17%)
Aug 22, 2003 5.670 5.832 5.670 5.673 41,359 -0.03(-0.51%)
Aug 21, 2003 5.689 5.799 5.624 5.702 21,297 +0.05(+0.92%)
Aug 20, 2003 5.715 5.748 5.650 5.650 42,902 -0.10(-1.69%)
Aug 19, 2003 5.634 5.748 5.573 5.748 24,074 +0.22(+3.99%)
Aug 18, 2003 5.550 5.748 5.514 5.527 17,593 +0.02(+0.35%)
Aug 15, 2003 5.453 5.660 5.453 5.508 19,445 +0.03(+0.47%)
Aug 14, 2003 5.433 5.501 5.427 5.482 8,950 -0.02(-0.35%)
Aug 13, 2003 5.547 5.569 5.501 5.501 9,568 -0.06(-0.99%)
Aug 12, 2003 5.505 5.566 5.475 5.556 16,667 +0.05(+0.88%)
Aug 11, 2003 5.492 5.527 5.307 5.508 46,606 +0.01(+0.24%)
Aug 08, 2003 5.589 5.602 5.427 5.495 15,432 -0.08(-1.51%)
Aug 07, 2003 5.702 5.702 5.472 5.579 14,198 -0.04(-0.75%)
Aug 06, 2003 5.589 5.692 5.501 5.621 67,594 +0.12(+2.18%)
Aug 05, 2003 5.825 5.825 5.330 5.501 64,508 -0.17(-2.97%)
Aug 04, 2003 5.835 5.835 5.670 5.670 16,358 -0.10(-1.74%)
Aug 01, 2003 5.838 5.838 5.686 5.770 2,469 -0.06(-1.06%)
Jul 31, 2003 5.722 5.864 5.722 5.832 17,593 -0.01(-0.22%)
Jul 30, 2003 5.880 5.880 5.767 5.845 16,358 +0.05(+0.78%)
Jul 29, 2003 6.020 6.020 5.670 5.799 50,310 -0.17(-2.77%)
Jul 28, 2003 5.832 5.965 5.761 5.965 109,263 +0.13(+2.22%)
Jul 25, 2003 5.832 5.871 5.751 5.835 22,531 -0.03(-0.44%)
Jul 24, 2003 5.861 5.864 5.670 5.861 71,298 +0.03(+0.50%)
Jul 23, 2003 5.822 5.832 5.670 5.832 30,865 +0.04(+0.61%)
Jul 22, 2003 5.669 5.832 5.608 5.796 29,630 +0.16(+2.82%)
Jul 21, 2003 5.864 5.900 5.637 5.637 20,988 -0.16(-2.79%)
Jul 18, 2003 5.861 5.994 5.751 5.799 71,607 -0.04(-0.72%)
Jul 17, 2003 5.867 5.867 5.676 5.842 25,618 -0.06(-1.10%)
Jul 16, 2003 5.835 5.916 5.731 5.906 8,950 -0.01(-0.16%)
Jul 15, 2003 5.890 5.916 5.692 5.916 41,050 -0.06(-1.03%)
Jul 14, 2003 5.819 5.979 5.657 5.978 40,742 +0.29(+5.07%)
Jul 11, 2003 5.748 5.829 5.657 5.689 10,494 +0.03(+0.51%)
Jul 10, 2003 5.754 5.829 5.654 5.660 12,037 -0.10(-1.74%)
Jul 09, 2003 5.832 5.861 5.644 5.761 80,867 -0.07(-1.17%)
Jul 08, 2003 5.799 5.854 5.602 5.829 63,891 +0.09(+1.64%)
Jul 07, 2003 5.696 5.790 5.670 5.735 28,396 +0.06(+1.09%)
Jul 03, 2003 5.764 5.799 5.615 5.673 6,173 -0.07(-1.19%)
Jul 02, 2003 5.780 5.793 5.615 5.741 32,207 +0.00(+0.00%)
Jul 01, 2003 5.670 5.816 5.573 5.741 69,138 -0.02(-0.39%)
Jun 30, 2003 5.757 5.832 5.543 5.764 849,412 -0.00(-0.06%)
Jun 27, 2003 5.832 5.942 5.589 5.767 138,585 -0.12(-2.04%)
Jun 26, 2003 6.318 6.383 5.838 5.887 78,397 -0.40(-6.29%)
Jun 25, 2003 6.396 6.415 6.127 6.282 79,632 -0.11(-1.67%)
Jun 24, 2003 6.159 6.447 6.143 6.389 166,981 +0.24(+3.90%)
Jun 23, 2003 6.059 6.156 5.971 6.149 84,879 +0.08(+1.28%)
Jun 20, 2003 6.036 6.091 6.000 6.072 79,632 -0.01(-0.21%)
Jun 19, 2003 5.960 6.140 5.960 6.085 55,866 +0.17(+2.79%)
Jun 18, 2003 5.832 6.004 5.832 5.919 73,150 +0.08(+1.39%)
Jun 17, 2003 5.647 5.842 5.641 5.838 116,670 +0.16(+2.80%)
Jun 16, 2003 5.621 5.718 5.621 5.680 60,187 +0.08(+1.45%)
Jun 13, 2003 5.615 5.615 5.563 5.599 86,422 +0.01(+0.17%)
Jun 12, 2003 5.637 5.637 5.563 5.589 39,816 -0.02(-0.29%)
Jun 11, 2003 5.615 5.621 5.573 5.605 40,124 +0.00(+0.00%)
Jun 10, 2003 5.556 5.624 5.556 5.605 36,421 +0.01(+0.12%)
Jun 09, 2003 5.573 5.624 5.573 5.599 4,629 +0.03(+0.47%)
Jun 06, 2003 5.608 5.608 5.573 5.573 19,136 +0.00(+0.06%)
Jun 05, 2003 5.579 5.611 5.550 5.569 64,199 -0.02(-0.41%)
Jun 04, 2003 5.543 5.592 5.543 5.592 67,903 +0.00(+0.06%)
Jun 03, 2003 5.676 5.676 5.560 5.589 18,210 -0.05(-0.92%)
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.