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 )

28.35 +0.26 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2007 9.631 9.631 9.170 9.254 67,115 -0.35(-3.62%)
Sep 27, 2007 9.484 9.606 9.409 9.601 11,580 +0.10(+1.01%)
Sep 26, 2007 9.451 9.631 9.384 9.505 18,882 +0.08(+0.89%)
Sep 25, 2007 9.572 9.572 9.262 9.421 54,694 -0.25(-2.60%)
Sep 24, 2007 9.861 9.936 9.488 9.673 34,501 -0.22(-2.20%)
Sep 21, 2007 10.02 10.02 9.442 9.890 75,768 +0.11(+1.11%)
Sep 20, 2007 10.03 10.03 9.568 9.781 38,466 -0.26(-2.63%)
Sep 19, 2007 9.580 10.05 9.404 10.05 109,181 +0.58(+6.15%)
Sep 18, 2007 8.931 9.534 8.856 9.463 88,401 +0.56(+6.31%)
Sep 17, 2007 9.011 9.011 8.852 8.902 39,070 -0.12(-1.30%)
Sep 14, 2007 8.960 9.048 8.814 9.019 27,290 +0.00(+0.05%)
Sep 13, 2007 9.069 9.224 8.939 9.015 40,173 +0.01(+0.09%)
Sep 12, 2007 9.170 9.254 8.948 9.007 32,522 -0.26(-2.85%)
Sep 11, 2007 8.889 9.296 8.860 9.270 47,136 +0.44(+5.03%)
Sep 10, 2007 9.069 9.229 8.655 8.826 77,312 -0.24(-2.68%)
Sep 07, 2007 9.191 9.212 8.990 9.069 54,033 -0.29(-3.09%)
Sep 06, 2007 9.053 9.358 9.053 9.358 24,239 +0.32(+3.52%)
Sep 05, 2007 9.365 9.476 8.923 9.040 53,572 -0.26(-2.84%)
Sep 04, 2007 8.818 9.312 8.805 9.304 100,819 +0.46(+5.26%)
Aug 31, 2007 9.371 9.501 8.839 8.839 173,959 -0.52(-5.55%)
Aug 30, 2007 9.254 9.530 8.768 9.358 42,040 -0.02(-0.18%)
Aug 29, 2007 9.036 9.375 8.994 9.375 39,046 +0.41(+4.58%)
Aug 28, 2007 9.647 9.652 8.960 8.965 60,421 -0.75(-7.68%)
Aug 27, 2007 9.589 9.823 9.371 9.710 93,120 +0.11(+1.13%)
Aug 24, 2007 9.275 9.622 9.162 9.601 48,127 +0.22(+2.32%)
Aug 23, 2007 9.978 9.978 9.262 9.384 74,854 -0.53(-5.33%)
Aug 22, 2007 10.05 10.05 9.685 9.911 53,481 -0.09(-0.92%)
Aug 21, 2007 9.610 10.05 9.593 10.00 58,750 +0.44(+4.55%)
Aug 20, 2007 10.08 10.08 9.404 9.568 279,653 -0.49(-4.87%)
Aug 17, 2007 9.832 10.35 9.731 10.06 191,700 +0.61(+6.47%)
Aug 16, 2007 8.437 9.509 8.437 9.446 214,818 +1.10(+13.20%)
Aug 15, 2007 8.282 8.990 8.282 8.345 112,007 -0.03(-0.40%)
Aug 14, 2007 8.952 8.990 8.378 8.378 34,074 -0.50(-5.66%)
Aug 13, 2007 9.170 9.170 8.826 8.881 55,747 -0.25(-2.71%)
Aug 10, 2007 8.403 9.216 8.190 9.128 131,157 +0.57(+6.60%)
Aug 09, 2007 8.428 8.881 8.382 8.562 244,122 +0.05(+0.59%)
Aug 08, 2007 8.236 8.613 8.236 8.512 175,463 +0.33(+4.05%)
Aug 07, 2007 8.093 8.374 8.093 8.181 100,458 -0.01(-0.10%)
Aug 06, 2007 8.336 8.340 8.135 8.190 117,281 -0.12(-1.46%)
Aug 03, 2007 8.236 8.357 8.201 8.311 86,875 +0.02(+0.20%)
Aug 02, 2007 8.190 8.376 8.148 8.294 45,795 +0.06(+0.71%)
Aug 01, 2007 8.169 8.236 8.001 8.236 60,896 +0.15(+1.92%)
Jul 31, 2007 8.190 8.190 7.913 8.081 100,045 +0.03(+0.31%)
Jul 30, 2007 8.169 8.219 7.980 8.056 60,996 -0.14(-1.74%)
Jul 27, 2007 8.378 8.546 8.131 8.198 64,651 -0.23(-2.69%)
Jul 26, 2007 8.479 8.479 8.181 8.424 78,306 -0.09(-1.08%)
Jul 25, 2007 8.747 8.747 8.399 8.516 143,007 -0.15(-1.74%)
Jul 24, 2007 8.697 8.797 8.634 8.667 98,255 -0.13(-1.43%)
Jul 23, 2007 8.910 8.990 8.726 8.793 158,848 +0.03(+0.38%)
Jul 20, 2007 8.822 8.831 8.630 8.759 162,345 -0.08(-0.95%)
Jul 19, 2007 8.965 9.086 8.814 8.843 47,435 -0.08(-0.89%)
Jul 18, 2007 8.784 8.981 8.755 8.923 84,887 +0.13(+1.43%)
Jul 17, 2007 8.801 8.889 8.789 8.797 31,913 -0.04(-0.43%)
Jul 16, 2007 8.948 8.948 8.755 8.835 77,649 -0.11(-1.22%)
Jul 13, 2007 8.831 8.956 8.829 8.944 52,328 -0.11(-1.20%)
Jul 12, 2007 8.893 9.053 8.797 9.053 48,542 +0.26(+3.00%)
Jul 11, 2007 9.002 9.065 8.789 8.789 38,803 -0.20(-2.24%)
Jul 10, 2007 9.015 9.074 8.948 8.990 146,600 -0.07(-0.74%)
Jul 09, 2007 9.074 9.107 9.015 9.057 44,343 -0.02(-0.18%)
Jul 06, 2007 9.044 9.103 9.040 9.074 13,248 +0.06(+0.70%)
Jul 05, 2007 9.153 9.166 8.981 9.011 43,083 -0.11(-1.19%)
Jul 03, 2007 9.115 9.124 9.007 9.120 26,034 +0.06(+0.65%)
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.