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 )

27.66 +0.09 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2002 4.595 4.692 4.595 4.651 29,111 +0.17(+3.69%)
Apr 29, 2002 4.540 4.548 4.486 4.486 5,438 +0.11(+2.50%)
Apr 26, 2002 4.439 4.545 4.376 4.376 22,713 -0.04(-0.99%)
Apr 25, 2002 4.298 4.423 4.258 4.420 12,156 +0.12(+2.84%)
Apr 24, 2002 4.236 4.345 4.236 4.298 9,916 +0.06(+1.48%)
Apr 23, 2002 4.223 4.236 4.223 4.236 2,559 -0.01(-0.29%)
Apr 22, 2002 4.220 4.251 4.220 4.248 28,471 -0.00(-0.07%)
Apr 19, 2002 4.314 4.314 4.220 4.251 7,677 +0.02(+0.37%)
Apr 18, 2002 4.236 4.236 4.236 4.236 0 +0.00(+0.00%)
Apr 17, 2002 4.145 4.298 4.142 4.236 3,199 +0.02(+0.37%)
Apr 16, 2002 4.264 4.342 4.236 4.220 7,037 +0.05(+1.12%)
Apr 15, 2002 4.220 4.220 4.145 4.173 18,234 +0.00(+0.00%)
Apr 12, 2002 4.173 4.173 4.170 4.173 10,236 +0.09(+2.22%)
Apr 11, 2002 4.242 4.311 4.082 4.082 20,793 -0.18(-4.25%)
Apr 10, 2002 4.251 4.264 4.220 4.264 22,713 +0.08(+1.79%)
Apr 09, 2002 4.314 4.314 4.189 4.189 20,153 -0.05(-1.18%)
Apr 08, 2002 4.254 4.314 4.239 4.239 23,352 -0.04(-1.02%)
Apr 05, 2002 4.376 4.376 4.239 4.283 8,957 -0.17(-3.86%)
Apr 04, 2002 4.376 4.454 4.298 4.454 56,942 +0.08(+1.79%)
Apr 03, 2002 4.298 4.376 4.298 4.376 75,496 +0.06(+1.45%)
Apr 02, 2002 4.283 4.348 4.283 4.314 9,597 -0.03(-0.72%)
Apr 01, 2002 4.251 4.345 4.223 4.345 30,710 +0.09(+2.21%)
Mar 29, 2002 4.311 4.336 4.236 4.251 12,476 +0.00(+0.00%)
Mar 28, 2002 4.311 4.336 4.236 4.251 12,476 -0.06(-1.45%)
Mar 27, 2002 4.283 4.329 4.220 4.314 47,665 -0.01(-0.23%)
Mar 26, 2002 4.314 4.333 4.273 4.324 136,918 +0.01(+0.23%)
Mar 25, 2002 4.320 4.376 4.314 4.314 13,755 -0.05(-1.08%)
Mar 22, 2002 4.317 4.376 4.314 4.361 67,819 +0.03(+0.72%)
Mar 21, 2002 4.372 4.372 4.286 4.329 54,383 +0.00(+0.00%)
Mar 20, 2002 4.320 4.373 4.292 4.329 45,426 -0.02(-0.36%)
Mar 19, 2002 4.314 4.376 4.270 4.345 49,584 +0.09(+2.21%)
Mar 18, 2002 4.376 4.376 4.251 4.251 9,597 -0.06(-1.38%)
Mar 15, 2002 4.314 4.314 4.270 4.311 26,551 -0.00(-0.07%)
Mar 14, 2002 4.373 4.373 4.305 4.314 16,634 -0.03(-0.72%)
Mar 13, 2002 4.236 4.345 4.236 4.345 51,504 +0.12(+2.81%)
Mar 12, 2002 4.226 4.226 4.226 4.226 639 -0.06(-1.31%)
Mar 11, 2002 4.358 4.358 4.223 4.283 18,554 -0.01(-0.29%)
Mar 08, 2002 4.267 4.298 4.226 4.295 31,350 -0.05(-1.15%)
Mar 07, 2002 4.420 4.420 4.251 4.345 17,914 +0.08(+1.83%)
Mar 06, 2002 4.251 4.345 4.223 4.267 17,274 +0.02(+0.37%)
Mar 05, 2002 4.345 4.345 4.220 4.251 135,638 -0.09(-2.16%)
Mar 04, 2002 4.329 4.345 4.251 4.345 16,954 +0.02(+0.36%)
Mar 01, 2002 4.329 4.329 4.220 4.329 32,630 +0.11(+2.59%)
Feb 28, 2002 4.220 4.317 4.204 4.220 186,183 -0.06(-1.46%)
Feb 27, 2002 4.251 4.298 4.251 4.283 5,118 +0.03(+0.74%)
Feb 26, 2002 4.173 4.298 4.173 4.251 36,468 +0.09(+2.26%)
Feb 25, 2002 4.220 4.298 4.158 4.158 27,191 -0.02(-0.37%)
Feb 22, 2002 4.220 4.220 4.126 4.173 32,949 +0.03(+0.60%)
Feb 21, 2002 4.079 4.314 4.064 4.148 26,231 +0.13(+3.27%)
Feb 20, 2002 4.017 4.076 4.001 4.017 12,476 -0.13(-3.02%)
Feb 19, 2002 3.970 4.173 3.954 4.142 86,693 +0.20(+5.08%)
Feb 18, 2002 3.986 3.986 3.942 3.942 5,758 +0.00(+0.00%)
Feb 15, 2002 3.986 3.986 3.942 3.942 5,758 -0.03(-0.71%)
Feb 14, 2002 3.986 3.986 3.970 3.970 7,997 -0.02(-0.39%)
Feb 13, 2002 4.028 4.032 3.942 3.986 10,236 +0.01(+0.31%)
Feb 12, 2002 3.986 4.032 3.942 3.973 13,435 +0.03(+0.79%)
Feb 11, 2002 3.970 3.986 3.942 3.942 39,667 -0.03(-0.71%)
Feb 08, 2002 3.986 3.986 3.970 3.970 8,637 +0.03(+0.71%)
Feb 07, 2002 3.970 3.970 3.942 3.942 6,717 -0.04(-1.10%)
Feb 06, 2002 3.982 3.986 3.942 3.986 37,108 +0.04(+1.03%)
Feb 05, 2002 3.986 3.986 3.945 3.945 21,433 -0.03(-0.71%)
Feb 04, 2002 3.957 3.973 3.939 3.973 94,051 +0.00(+0.08%)
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.