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 )

27.76 -0.59 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 29, 2011 9.886 9.925 9.704 9.719 112,279 -0.17(-1.73%)
Jul 28, 2011 9.812 9.940 9.812 9.891 55,497 +0.11(+1.10%)
Jul 27, 2011 9.861 9.910 9.778 9.783 110,567 -0.10(-1.04%)
Jul 26, 2011 10.02 10.08 9.856 9.886 37,558 -0.14(-1.37%)
Jul 25, 2011 9.974 10.11 9.940 10.02 76,404 -0.09(-0.87%)
Jul 22, 2011 10.13 10.16 9.998 10.11 156,244 +0.10(+1.03%)
Jul 21, 2011 9.778 10.07 9.773 10.01 78,709 +0.16(+1.59%)
Jul 20, 2011 9.989 9.989 9.763 9.851 41,947 -0.17(-1.66%)
Jul 19, 2011 9.866 10.11 9.866 10.02 54,740 +0.21(+2.10%)
Jul 18, 2011 10.00 10.06 9.773 9.812 62,313 -0.26(-2.63%)
Jul 15, 2011 10.01 10.09 9.944 10.08 75,435 +0.07(+0.69%)
Jul 14, 2011 10.05 10.10 9.979 10.01 40,374 -0.04(-0.39%)
Jul 13, 2011 9.979 10.14 9.866 10.05 52,448 +0.15(+1.49%)
Jul 12, 2011 9.763 10.03 9.763 9.900 32,920 +0.10(+1.05%)
Jul 11, 2011 9.807 9.891 9.746 9.797 34,173 -0.14(-1.38%)
Jul 08, 2011 9.915 9.957 9.866 9.935 32,477 -0.08(-0.83%)
Jul 07, 2011 10.01 10.19 9.832 10.02 58,994 +0.06(+0.64%)
Jul 06, 2011 9.802 10.04 9.778 9.954 44,460 +0.10(+0.99%)
Jul 05, 2011 9.883 9.883 9.739 9.856 35,346 -0.02(-0.25%)
Jul 01, 2011 9.739 9.969 9.736 9.881 50,053 +0.15(+1.56%)
Jun 30, 2011 9.788 9.788 9.694 9.729 82,213 +0.00(+0.00%)
Jun 29, 2011 9.837 9.837 9.677 9.729 51,852 -0.06(-0.65%)
Jun 28, 2011 9.812 9.812 9.699 9.793 52,073 +0.00(+0.05%)
Jun 27, 2011 9.425 9.812 9.425 9.788 78,685 +0.33(+3.53%)
Jun 24, 2011 9.464 9.538 9.366 9.454 247,990 -0.01(-0.10%)
Jun 23, 2011 9.288 9.489 9.170 9.464 66,200 +0.11(+1.15%)
Jun 22, 2011 9.371 9.430 9.312 9.356 75,104 -0.09(-0.93%)
Jun 21, 2011 9.371 9.479 9.263 9.445 104,607 +0.12(+1.26%)
Jun 20, 2011 9.305 9.351 9.165 9.327 90,366 +0.15(+1.60%)
Jun 17, 2011 9.268 9.400 9.180 9.180 156,791 -0.03(-0.37%)
Jun 16, 2011 9.141 9.361 9.141 9.214 165,723 +0.12(+1.29%)
Jun 15, 2011 9.209 9.273 9.077 9.097 63,664 -0.17(-1.85%)
Jun 14, 2011 9.435 9.489 9.219 9.268 114,738 -0.11(-1.20%)
Jun 13, 2011 9.459 9.547 9.361 9.381 54,754 -0.03(-0.31%)
Jun 10, 2011 9.386 9.479 9.376 9.410 95,875 +0.00(+0.05%)
Jun 09, 2011 9.484 9.593 9.383 9.405 78,640 -0.06(-0.67%)
Jun 08, 2011 9.459 9.552 9.415 9.469 105,495 -0.00(-0.05%)
Jun 07, 2011 9.552 9.552 9.415 9.474 80,521 +0.00(+0.05%)
Jun 06, 2011 9.508 9.645 9.430 9.469 72,515 -0.04(-0.41%)
Jun 03, 2011 9.503 9.748 9.361 9.508 153,492 -0.18(-1.87%)
May 24, 2011 9.753 9.802 9.626 9.690 93,275 -0.00(-0.05%)
May 23, 2011 9.641 9.826 9.641 9.694 56,809 -0.03(-0.35%)
May 20, 2011 9.753 9.855 9.694 9.729 112,750 -0.08(-0.77%)
May 19, 2011 10.04 10.04 9.792 9.804 101,039 -0.19(-1.92%)
May 18, 2011 9.869 10.03 9.782 9.996 61,927 +0.16(+1.58%)
May 17, 2011 9.724 9.908 9.724 9.840 61,534 +0.09(+0.90%)
May 16, 2011 9.937 9.976 9.743 9.753 97,135 -0.19(-1.91%)
May 13, 2011 9.991 10.04 9.847 9.942 63,230 -0.09(-0.87%)
May 12, 2011 9.962 10.08 9.840 10.03 74,233 +0.06(+0.58%)
May 11, 2011 10.11 10.11 9.971 9.971 113,861 -0.20(-1.96%)
May 10, 2011 10.09 10.18 10.03 10.17 27,970 +0.13(+1.26%)
May 09, 2011 9.976 10.10 9.962 10.04 85,031 +0.03(+0.34%)
May 06, 2011 10.09 10.20 9.962 10.01 86,821 +0.00(+0.05%)
May 05, 2011 10.02 10.19 9.962 10.01 83,450 -0.04(-0.39%)
May 04, 2011 10.09 10.27 10.02 10.04 67,934 -0.06(-0.63%)
May 03, 2011 10.20 10.37 10.06 10.11 55,745 -0.10(-0.95%)
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.