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 )

27.81 +0.05 (+0.18%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 21, 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 (%)
Feb 28, 2003 5.609 5.760 5.609 5.757 31,684 +0.06(+1.10%)
Feb 27, 2003 5.708 5.731 5.672 5.695 11,272 +0.07(+1.23%)
Feb 26, 2003 5.596 5.626 5.570 5.626 26,201 +0.09(+1.60%)
Feb 25, 2003 5.580 5.580 5.498 5.537 52,706 -0.07(-1.33%)
Feb 24, 2003 5.816 5.859 5.580 5.612 96,273 -0.03(-0.59%)
Feb 21, 2003 5.367 5.682 5.367 5.646 61,237 +0.25(+4.62%)
Feb 20, 2003 5.383 5.399 5.301 5.396 52,706 +0.11(+2.11%)
Feb 19, 2003 5.383 5.383 5.252 5.285 31,684 -0.08(-1.47%)
Feb 18, 2003 5.363 5.390 5.285 5.363 60,323 +0.06(+1.11%)
Feb 14, 2003 5.347 5.347 5.271 5.304 25,591 -0.04(-0.80%)
Feb 13, 2003 5.308 5.347 5.281 5.347 13,709 +0.06(+1.18%)
Feb 12, 2003 5.245 5.317 5.245 5.285 5,788 -0.03(-0.56%)
Feb 11, 2003 5.235 5.334 5.235 5.314 24,677 +0.00(+0.06%)
Feb 10, 2003 5.317 5.317 5.235 5.311 114,553 +0.01(+0.19%)
Feb 07, 2003 5.380 5.380 5.301 5.301 32,903 +0.02(+0.37%)
Feb 06, 2003 5.268 5.311 5.252 5.281 5,788 +0.00(+0.00%)
Feb 05, 2003 5.330 5.383 5.281 5.281 16,756 -0.01(-0.25%)
Feb 04, 2003 5.252 5.399 5.252 5.294 150,198 +0.04(+0.75%)
Feb 03, 2003 5.317 5.330 5.252 5.255 35,340 +0.01(+0.25%)
Jan 31, 2003 5.265 5.304 5.173 5.242 7,921 +0.01(+0.13%)
Jan 30, 2003 5.216 5.334 5.137 5.235 131,005 +0.02(+0.38%)
Jan 29, 2003 5.202 5.248 5.120 5.216 42,043 +0.06(+1.08%)
Jan 28, 2003 5.252 5.252 5.071 5.160 151,417 -0.08(-1.44%)
Jan 27, 2003 5.202 5.235 5.163 5.235 31,989 +0.03(+0.64%)
Jan 24, 2003 5.088 5.202 5.088 5.202 7,007 +0.03(+0.50%)
Jan 23, 2003 5.088 5.179 5.071 5.176 22,849 +0.04(+0.77%)
Jan 22, 2003 5.147 5.147 5.107 5.137 17,670 +0.02(+0.38%)
Jan 21, 2003 5.248 5.252 5.088 5.117 57,276 -0.03(-0.64%)
Jan 17, 2003 5.022 5.153 5.022 5.150 15,537 +0.09(+1.69%)
Jan 16, 2003 5.088 5.088 5.006 5.064 80,126 -0.02(-0.46%)
Jan 15, 2003 5.084 5.088 5.084 5.088 4,569 +0.00(+0.00%)
Jan 14, 2003 5.088 5.088 5.058 5.088 5,483 +0.00(+0.00%)
Jan 13, 2003 5.088 5.088 5.084 5.088 10,967 +0.00(+0.06%)
Jan 10, 2003 5.071 5.088 5.071 5.084 21,935 +0.02(+0.47%)
Jan 09, 2003 4.973 5.081 4.973 5.060 131,614 +0.09(+1.83%)
Jan 08, 2003 4.923 4.969 4.897 4.969 13,709 +0.05(+0.93%)
Jan 07, 2003 4.917 4.923 4.897 4.923 25,287 +0.13(+2.67%)
Jan 06, 2003 4.818 4.923 4.792 4.795 17,061 -0.03(-0.61%)
Jan 03, 2003 4.825 4.828 4.825 4.825 2,437 -0.08(-1.61%)
Jan 02, 2003 4.907 4.907 4.809 4.904 16,756 +0.04(+0.88%)
Dec 31, 2002 4.858 4.923 4.841 4.861 100,843 +0.01(+0.14%)
Dec 30, 2002 5.084 5.084 4.812 4.855 236,418 -0.15(-3.02%)
Dec 27, 2002 4.907 5.006 4.907 5.006 53,316 +0.00(+0.00%)
Dec 26, 2002 4.864 5.006 4.864 5.006 10,663 +0.10(+2.01%)
Dec 24, 2002 4.878 4.907 4.878 4.907 56,667 -0.03(-0.60%)
Dec 23, 2002 4.759 4.937 4.756 4.937 90,484 +0.11(+2.38%)
Dec 20, 2002 4.759 4.822 4.756 4.822 50,269 -0.09(-1.80%)
Dec 19, 2002 4.907 4.910 4.809 4.910 234,895 +0.02(+0.47%)
Dec 18, 2002 4.809 4.907 4.809 4.887 52,706 +0.08(+1.64%)
Dec 17, 2002 4.828 4.841 4.809 4.809 14,014 -0.02(-0.34%)
Dec 16, 2002 4.828 4.855 4.825 4.825 13,100 +0.00(+0.00%)
Dec 13, 2002 4.828 4.828 4.825 4.825 5,179 -0.03(-0.68%)
Dec 12, 2002 4.825 4.858 4.825 4.858 15,842 +0.03(+0.68%)
Dec 11, 2002 4.828 4.828 4.825 4.825 14,928 -0.00(-0.07%)
Dec 10, 2002 4.822 4.897 4.822 4.828 6,397 -0.01(-0.27%)
Dec 09, 2002 4.723 4.858 4.713 4.841 5,483 +0.08(+1.72%)
Dec 06, 2002 4.674 4.759 4.674 4.759 19,498 +0.11(+2.26%)
Dec 05, 2002 4.743 4.743 4.612 4.654 20,412 -0.09(-1.94%)
Dec 04, 2002 4.746 4.746 4.746 4.746 0 +0.00(+0.00%)
Dec 03, 2002 4.740 4.789 4.740 4.746 4,569 +0.07(+1.47%)
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.