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 )

25.53 -0.44 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2002 4.895 4.899 4.892 4.892 1,481,533 +0.00(+0.00%)
Sep 27, 2002 4.973 5.054 4.892 4.892 10,494 -0.00(-0.07%)
Sep 26, 2002 4.899 4.902 4.895 4.895 3,703 +0.02(+0.33%)
Sep 25, 2002 4.892 4.892 4.863 4.879 30,556 +0.00(+0.07%)
Sep 24, 2002 4.899 4.899 4.857 4.876 44,137 -0.02(-0.47%)
Sep 23, 2002 4.899 4.899 4.899 4.899 617 +0.01(+0.14%)
Sep 20, 2002 5.087 5.087 5.087 4.892 3,086 -0.02(-0.33%)
Sep 19, 2002 5.054 5.054 4.908 4.908 9,876 -0.11(-2.19%)
Sep 18, 2002 5.018 5.019 4.928 5.019 31,791 +0.11(+2.24%)
Sep 17, 2002 4.908 4.908 4.908 4.908 6,173 +0.00(+0.00%)
Sep 16, 2002 4.908 4.908 4.908 4.908 0 +0.00(+0.00%)
Sep 13, 2002 4.908 4.908 4.908 4.908 1,851 -0.01(-0.14%)
Sep 12, 2002 4.925 4.925 4.915 4.915 617 +0.01(+0.14%)
Sep 11, 2002 4.908 4.912 4.908 4.908 22,840 -0.03(-0.53%)
Sep 10, 2002 4.986 4.986 4.908 4.934 35,803 -0.04(-0.78%)
Sep 09, 2002 4.908 4.973 4.908 4.973 6,173 +0.06(+1.32%)
Sep 06, 2002 4.908 4.908 4.908 4.908 0 +0.00(+0.00%)
Sep 05, 2002 4.908 4.912 4.908 4.908 20,988 -0.03(-0.58%)
Sep 04, 2002 4.941 5.022 4.908 4.937 20,679 +0.00(+0.00%)
Sep 03, 2002 4.941 5.054 4.941 4.937 46,591 +0.00(+0.00%)
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%)
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.