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 (%)
Nov 30, 2010 10.13 10.21 10.01 10.09 81,906 -0.11(-1.04%)
Nov 29, 2010 10.02 10.21 9.989 10.20 40,500 +0.15(+1.49%)
Nov 26, 2010 10.02 10.10 9.979 10.05 20,007 -0.04(-0.43%)
Nov 24, 2010 9.878 10.09 10.09 10.09 48,411 +0.26(+2.65%)
Nov 23, 2010 9.849 9.921 9.762 9.830 49,361 -0.10(-0.97%)
Nov 22, 2010 9.670 9.936 9.656 9.926 68,282 +0.23(+2.39%)
Nov 19, 2010 9.462 9.695 9.401 9.695 83,610 +0.25(+2.61%)
Nov 18, 2010 9.486 9.581 9.420 9.448 64,461 +0.01(+0.10%)
Nov 17, 2010 9.382 9.457 9.206 9.438 70,938 +0.06(+0.66%)
Nov 16, 2010 9.377 9.415 9.211 9.377 64,048 -0.07(-0.75%)
Nov 15, 2010 9.434 9.581 9.415 9.448 28,157 +0.09(+0.96%)
Nov 12, 2010 9.386 9.486 9.334 9.358 48,826 -0.13(-1.35%)
Nov 11, 2010 9.372 9.586 9.306 9.486 57,493 +0.00(+0.00%)
Nov 10, 2010 9.386 9.486 9.310 9.486 82,077 +0.13(+1.42%)
Nov 09, 2010 9.325 9.453 9.254 9.353 60,207 -0.01(-0.15%)
Nov 08, 2010 9.377 9.377 9.159 9.367 41,680 -0.06(-0.65%)
Nov 05, 2010 9.486 9.486 9.211 9.429 70,784 -0.05(-0.55%)
Nov 04, 2010 9.149 9.486 9.121 9.481 149,330 +0.42(+4.66%)
Nov 03, 2010 8.902 9.059 8.893 9.059 49,064 +0.15(+1.70%)
Nov 02, 2010 8.950 9.026 8.784 8.907 124,152 +0.05(+0.59%)
Nov 01, 2010 8.936 8.969 8.718 8.855 132,569 -0.07(-0.74%)
Oct 29, 2010 9.016 9.069 8.893 8.921 105,651 -0.00(-0.05%)
Oct 28, 2010 9.059 9.059 8.898 8.926 30,965 -0.04(-0.42%)
Oct 27, 2010 9.040 9.163 8.879 8.964 71,122 -0.14(-1.51%)
Oct 25, 2010 9.187 9.187 8.912 9.102 60,805 -0.02(-0.26%)
Oct 22, 2010 9.088 9.163 9.021 9.125 37,565 +0.11(+1.21%)
Oct 21, 2010 9.211 9.296 8.850 9.016 81,927 -0.13(-1.40%)
Oct 20, 2010 9.102 9.235 8.974 9.144 43,658 +0.11(+1.26%)
Oct 19, 2010 8.969 9.258 8.945 9.031 74,265 -0.08(-0.83%)
Oct 18, 2010 9.050 9.106 8.993 9.106 27,988 +0.10(+1.16%)
Oct 15, 2010 9.054 9.092 8.931 9.002 95,004 +0.06(+0.69%)
Oct 14, 2010 8.978 9.002 8.841 8.940 40,590 -0.02(-0.26%)
Oct 13, 2010 8.898 9.007 8.798 8.964 102,450 +0.02(+0.21%)
Oct 12, 2010 8.879 8.974 8.755 8.945 36,082 +0.02(+0.19%)
Oct 11, 2010 8.893 8.964 8.841 8.929 18,191 -0.07(-0.82%)
Oct 08, 2010 8.912 9.069 8.708 9.002 86,220 +0.12(+1.33%)
Oct 07, 2010 9.012 9.012 8.774 8.884 61,352 -0.08(-0.90%)
Oct 06, 2010 8.983 8.997 8.893 8.964 57,847 -0.01(-0.16%)
Oct 05, 2010 8.940 9.007 8.827 8.978 113,962 +0.15(+1.66%)
Oct 04, 2010 8.874 8.964 8.722 8.831 65,275 -0.09(-1.06%)
Oct 01, 2010 9.012 9.012 8.755 8.926 52,460 -0.03(-0.37%)
Sep 30, 2010 9.007 9.012 8.888 8.959 66,665 +0.00(+0.00%)
Sep 29, 2010 8.936 9.007 8.903 8.959 90,464 -0.03(-0.32%)
Sep 28, 2010 8.855 9.012 8.737 8.988 108,466 +0.18(+2.05%)
Sep 27, 2010 8.983 8.983 8.793 8.808 20,038 -0.16(-1.80%)
Sep 24, 2010 8.865 8.969 8.822 8.969 98,082 +0.22(+2.55%)
Sep 23, 2010 8.774 8.926 8.732 8.746 69,075 -0.05(-0.54%)
Sep 22, 2010 8.907 8.983 8.789 8.793 128,341 -0.12(-1.33%)
Sep 21, 2010 9.088 9.168 8.912 8.912 63,392 -0.21(-2.29%)
Sep 20, 2010 8.755 9.125 8.713 9.121 119,366 +0.39(+4.45%)
Sep 17, 2010 8.765 8.879 8.713 8.732 101,833 -0.00(-0.05%)
Sep 15, 2010 8.741 8.789 8.684 8.737 106,789 -0.06(-0.65%)
Sep 14, 2010 8.841 8.855 8.770 8.793 56,287 -0.09(-1.07%)
Sep 13, 2010 8.888 8.931 8.718 8.888 155,171 +0.10(+1.13%)
Sep 10, 2010 8.869 8.917 8.741 8.789 77,626 -0.02(-0.22%)
Sep 09, 2010 8.959 8.959 8.727 8.808 42,869 -0.01(-0.11%)
Sep 08, 2010 8.817 8.959 8.770 8.817 66,947 +0.03(+0.32%)
Sep 07, 2010 8.836 8.855 8.760 8.789 78,969 -0.07(-0.75%)
Sep 03, 2010 8.874 8.874 8.651 8.855 89,100 +0.06(+0.70%)
Sep 02, 2010 8.831 8.831 8.727 8.793 60,428 -0.01(-0.11%)
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.