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 29, 2006 10.59 10.77 10.59 10.65 65,791 +0.10(+0.95%)
Sep 28, 2006 10.75 10.95 10.50 10.55 31,316 -0.16(-1.53%)
Sep 27, 2006 10.44 10.72 10.44 10.71 23,606 +0.19(+1.82%)
Sep 26, 2006 10.41 10.60 10.39 10.52 18,575 +0.15(+1.46%)
Sep 25, 2006 10.23 10.39 10.23 10.37 32,131 +0.13(+1.25%)
Sep 22, 2006 10.42 10.50 9.946 10.24 47,200 -0.26(-2.51%)
Sep 21, 2006 10.67 10.78 10.50 10.50 21,543 -0.10(-0.98%)
Sep 20, 2006 10.29 10.63 10.26 10.61 28,103 +0.43(+4.27%)
Sep 19, 2006 10.30 10.33 9.914 10.17 23,255 -0.18(-1.73%)
Sep 18, 2006 10.12 10.36 10.12 10.35 19,590 +0.02(+0.19%)
Sep 15, 2006 10.29 10.37 10.17 10.33 246,568 +0.12(+1.17%)
Sep 14, 2006 9.910 10.21 9.886 10.21 123,794 +0.23(+2.28%)
Sep 13, 2006 10.01 10.07 9.882 9.986 61,437 +0.01(+0.12%)
Sep 12, 2006 9.846 10.01 9.814 9.974 44,443 +0.21(+2.12%)
Sep 11, 2006 9.707 9.874 9.707 9.767 16,101 +0.05(+0.49%)
Sep 08, 2006 9.794 9.794 9.615 9.719 14,487 -0.09(-0.94%)
Sep 07, 2006 9.850 9.950 9.806 9.810 22,809 -0.04(-0.41%)
Sep 06, 2006 9.902 9.946 9.850 9.850 26,574 -0.12(-1.20%)
Sep 05, 2006 9.958 9.994 9.958 9.970 38,246 +0.06(+0.64%)
Sep 01, 2006 9.974 10.01 9.902 9.906 68,357 -0.07(-0.68%)
Aug 31, 2006 9.914 10.00 9.914 9.974 48,273 +0.06(+0.56%)
Aug 30, 2006 9.954 10.02 9.914 9.918 53,218 -0.10(-0.96%)
Aug 29, 2006 9.962 10.05 9.858 10.01 87,662 +0.04(+0.40%)
Aug 28, 2006 10.03 10.06 9.970 9.974 32,622 +0.01(+0.08%)
Aug 25, 2006 10.03 10.04 9.938 9.966 8,527 +0.00(+0.04%)
Aug 24, 2006 10.14 10.17 9.954 9.962 74,212 -0.20(-2.00%)
Aug 23, 2006 10.17 10.27 10.12 10.17 40,369 -0.00(-0.04%)
Aug 22, 2006 10.02 10.19 10.02 10.17 31,579 +0.09(+0.91%)
Aug 21, 2006 10.22 10.22 10.07 10.08 34,078 -0.14(-1.40%)
Aug 18, 2006 10.31 10.31 9.962 10.22 28,062 +0.03(+0.27%)
Aug 17, 2006 10.21 10.37 10.15 10.19 61,961 -0.08(-0.74%)
Aug 16, 2006 10.19 10.36 10.17 10.27 26,127 +0.14(+1.34%)
Aug 15, 2006 9.938 10.13 9.735 10.13 25,180 +0.27(+2.71%)
Aug 14, 2006 9.874 10.03 9.858 9.866 43,793 -0.01(-0.09%)
Aug 11, 2006 10.09 10.09 9.830 9.875 8,086 -0.28(-2.78%)
Aug 10, 2006 9.675 10.18 9.675 10.16 15,460 +0.39(+3.96%)
Aug 09, 2006 9.938 9.938 9.727 9.771 29,268 -0.02(-0.24%)
Aug 08, 2006 9.786 10.03 9.763 9.794 58,123 -0.06(-0.61%)
Aug 07, 2006 9.775 9.866 9.687 9.854 61,700 -0.02(-0.20%)
Aug 04, 2006 10.29 10.35 9.794 9.874 81,702 -0.35(-3.40%)
Aug 03, 2006 10.01 10.27 9.926 10.22 49,310 +0.03(+0.27%)
Aug 02, 2006 9.954 10.19 9.950 10.19 38,287 +0.38(+3.82%)
Aug 01, 2006 9.906 9.906 9.619 9.818 38,557 -0.18(-1.76%)
Jul 31, 2006 9.775 10.03 9.475 9.994 63,176 +0.02(+0.20%)
Jul 28, 2006 9.643 10.16 9.619 9.974 56,960 +0.43(+4.52%)
Jul 27, 2006 9.954 9.954 9.431 9.543 47,212 -0.41(-4.13%)
Jul 26, 2006 9.842 9.986 9.635 9.954 23,200 +0.01(+0.08%)
Jul 25, 2006 9.575 9.970 9.507 9.946 36,499 +0.37(+3.87%)
Jul 24, 2006 9.288 9.575 9.288 9.575 28,812 +0.30(+3.18%)
Jul 21, 2006 9.376 9.376 9.140 9.280 25,343 -0.10(-1.06%)
Jul 20, 2006 9.575 9.575 9.364 9.380 52,982 -0.20(-2.04%)
Jul 19, 2006 9.220 9.587 9.220 9.575 34,113 +0.43(+4.76%)
Jul 18, 2006 9.076 9.208 8.989 9.140 34,504 +0.14(+1.51%)
Jul 17, 2006 8.989 9.547 8.977 9.005 80,208 -0.06(-0.66%)
Jul 14, 2006 9.052 9.176 8.977 9.064 120,410 -0.06(-0.61%)
Jul 13, 2006 9.352 9.376 9.036 9.120 104,025 -0.26(-2.76%)
Jul 12, 2006 9.431 9.523 9.371 9.380 31,374 -0.12(-1.30%)
Jul 11, 2006 9.595 9.698 9.364 9.503 80,677 -0.14(-1.49%)
Jul 10, 2006 9.830 9.954 9.575 9.647 94,009 -0.09(-0.94%)
Jul 07, 2006 9.575 10.16 9.384 9.739 244,723 +0.16(+1.67%)
Jul 06, 2006 9.316 9.579 9.268 9.579 110,590 +0.34(+3.67%)
Jul 05, 2006 8.965 9.415 8.965 9.240 96,172 +0.06(+0.61%)
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.