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 (%)
Jul 30, 2004 6.941 6.941 6.820 6.869 15,378 -0.06(-0.85%)
Jul 29, 2004 7.010 7.010 6.793 6.927 36,270 +0.07(+0.95%)
Jul 28, 2004 6.807 6.893 6.724 6.862 53,679 +0.04(+0.61%)
Jul 27, 2004 6.600 6.886 6.583 6.820 65,286 +0.26(+3.99%)
Jul 26, 2004 6.807 6.807 6.555 6.558 24,083 -0.06(-0.94%)
Jul 23, 2004 6.583 6.620 6.583 6.620 7,834 -0.07(-1.03%)
Jul 22, 2004 6.672 6.796 6.617 6.689 40,912 +0.00(+0.00%)
Jul 21, 2004 6.807 6.807 6.672 6.689 92,851 -0.17(-2.41%)
Jul 20, 2004 6.703 6.855 6.703 6.855 82,115 +0.03(+0.45%)
Jul 19, 2004 6.841 6.875 6.807 6.824 26,694 -0.03(-0.40%)
Jul 16, 2004 6.875 7.031 6.851 6.851 16,249 -0.14(-2.02%)
Jul 15, 2004 6.944 6.996 6.934 6.993 10,155 +0.06(+0.90%)
Jul 14, 2004 6.979 7.151 6.924 6.931 13,637 -0.19(-2.61%)
Jul 13, 2004 7.117 7.141 6.889 7.117 2,901 +0.17(+2.38%)
Jul 12, 2004 6.858 7.100 6.858 6.951 15,958 +0.02(+0.35%)
Jul 09, 2004 6.931 6.962 6.910 6.927 17,409 -0.04(-0.59%)
Jul 08, 2004 6.979 7.168 6.969 6.969 36,560 -0.21(-2.93%)
Jul 07, 2004 6.972 7.189 6.972 7.179 27,275 +0.19(+2.71%)
Jul 06, 2004 7.065 7.079 6.962 6.989 26,114 -0.13(-1.89%)
Jul 02, 2004 7.048 7.134 7.041 7.124 25,534 +0.08(+1.08%)
Jul 01, 2004 7.234 7.234 7.013 7.048 36,270 -0.19(-2.62%)
Jun 30, 2004 7.079 7.237 7.055 7.237 35,399 +0.01(+0.19%)
Jun 29, 2004 7.013 7.237 6.855 7.224 55,420 +0.22(+3.10%)
Jun 28, 2004 7.237 7.237 6.893 7.006 70,799 -0.11(-1.60%)
Jun 25, 2004 6.731 7.544 6.731 7.120 301,767 +0.28(+4.08%)
Jun 24, 2004 7.031 7.037 6.824 6.841 82,115 -0.12(-1.73%)
Jun 23, 2004 6.893 7.072 6.731 6.962 118,095 +0.03(+0.50%)
Jun 22, 2004 6.472 6.927 6.400 6.927 289,290 +0.40(+6.18%)
Jun 21, 2004 6.410 6.545 6.362 6.524 45,845 +0.11(+1.72%)
Jun 18, 2004 6.348 6.579 6.259 6.414 129,121 +0.14(+2.31%)
Jun 17, 2004 6.455 6.455 6.252 6.269 37,140 +0.02(+0.28%)
Jun 16, 2004 6.248 6.341 6.248 6.252 45,265 -0.02(-0.38%)
Jun 15, 2004 6.248 6.365 6.245 6.276 73,410 +0.03(+0.50%)
Jun 14, 2004 6.041 6.476 6.041 6.245 120,126 -0.16(-2.48%)
Jun 10, 2004 6.445 6.524 6.362 6.403 59,773 +0.01(+0.22%)
Jun 09, 2004 6.424 6.427 6.334 6.390 40,622 -0.04(-0.59%)
Jun 08, 2004 6.307 6.431 6.290 6.427 44,104 +0.01(+0.22%)
Jun 07, 2004 6.334 6.414 6.290 6.414 21,181 +0.09(+1.36%)
Jun 04, 2004 6.372 6.372 6.269 6.328 9,575 +0.03(+0.55%)
Jun 03, 2004 6.286 6.376 6.286 6.293 23,793 -0.07(-1.14%)
Jun 02, 2004 6.259 6.376 6.259 6.365 15,958 +0.06(+0.93%)
Jun 01, 2004 6.231 6.317 6.228 6.307 11,316 +0.01(+0.22%)
May 28, 2004 6.293 6.383 6.272 6.293 52,228 -0.02(-0.33%)
May 27, 2004 6.303 6.410 6.293 6.314 23,212 -0.06(-0.92%)
May 26, 2004 6.286 6.376 6.286 6.372 18,280 -0.03(-0.54%)
May 25, 2004 6.272 6.407 6.272 6.407 27,275 +0.07(+1.03%)
May 24, 2004 6.407 6.410 6.255 6.341 24,373 +0.04(+0.66%)
May 21, 2004 6.286 6.410 6.255 6.300 20,891 -0.10(-1.56%)
May 20, 2004 6.386 6.403 6.352 6.400 42,363 +0.03(+0.49%)
May 19, 2004 6.376 6.410 6.348 6.369 29,886 -0.01(-0.22%)
May 18, 2004 6.372 6.383 6.324 6.383 13,637 +0.01(+0.11%)
May 17, 2004 6.307 6.421 6.169 6.376 36,270 -0.05(-0.75%)
May 14, 2004 6.279 6.427 6.272 6.424 25,534 +0.13(+2.14%)
May 13, 2004 6.458 6.493 6.276 6.290 18,860 -0.16(-2.46%)
May 12, 2004 6.290 6.479 6.221 6.448 24,953 +0.05(+0.75%)
May 11, 2004 6.145 6.400 6.135 6.400 23,793 +0.11(+1.75%)
May 10, 2004 6.210 6.369 6.210 6.290 21,181 +0.00(+0.00%)
May 07, 2004 6.297 6.386 6.290 6.290 46,135 +0.00(+0.00%)
May 06, 2004 6.431 6.458 6.290 6.290 67,317 -0.16(-2.46%)
May 05, 2004 6.431 6.614 6.431 6.448 10,155 +0.02(+0.32%)
May 04, 2004 6.472 6.610 6.383 6.427 19,440 -0.10(-1.58%)
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.