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 (%)
Dec 31, 2009 8.762 8.630 8.630 8.630 64,793 -0.19(-2.14%)
Dec 30, 2009 8.687 8.819 8.604 8.819 83,937 +0.11(+1.26%)
Dec 29, 2009 8.771 8.815 8.678 8.709 24,450 -0.06(-0.65%)
Dec 28, 2009 8.744 8.837 8.714 8.766 51,836 +0.04(+0.40%)
Dec 24, 2009 8.810 8.810 8.731 8.731 10,869 -0.02(-0.25%)
Dec 23, 2009 8.771 8.903 8.687 8.753 70,135 -0.00(-0.05%)
Dec 22, 2009 8.832 8.898 8.753 8.758 76,335 -0.04(-0.45%)
Dec 21, 2009 8.907 9.013 8.780 8.797 90,576 -0.08(-0.89%)
Dec 18, 2009 8.876 8.929 8.797 8.876 297,295 +0.08(+0.90%)
Dec 17, 2009 8.824 8.912 8.793 8.797 123,056 -0.06(-0.70%)
Dec 16, 2009 8.964 8.964 8.841 8.859 66,693 -0.00(-0.05%)
Dec 15, 2009 8.991 9.017 8.863 8.863 46,528 -0.13(-1.42%)
Dec 14, 2009 8.973 9.004 8.903 8.991 21,106 +0.05(+0.54%)
Dec 11, 2009 9.061 9.105 8.863 8.942 39,726 +0.05(+0.59%)
Dec 10, 2009 9.158 9.193 8.846 8.890 42,533 -0.20(-2.23%)
Dec 09, 2009 8.912 9.246 8.894 9.092 85,345 +0.17(+1.92%)
Dec 08, 2009 8.986 9.087 8.890 8.920 33,078 -0.15(-1.70%)
Dec 07, 2009 9.140 9.193 8.846 9.074 31,889 -0.04(-0.43%)
Dec 04, 2009 8.824 9.132 8.788 9.114 68,044 +0.41(+4.70%)
Dec 03, 2009 9.004 9.101 8.648 8.705 48,399 -0.24(-2.66%)
Dec 02, 2009 8.802 9.137 8.802 8.942 59,789 +0.13(+1.50%)
Dec 01, 2009 9.074 9.074 8.753 8.810 164,549 -0.21(-2.29%)
Nov 30, 2009 9.008 9.017 8.802 9.017 140,364 -0.05(-0.53%)
Nov 27, 2009 9.246 9.351 9.057 9.066 45,705 -0.33(-3.51%)
Nov 25, 2009 9.536 9.611 9.395 9.395 54,471 -0.19(-2.02%)
Nov 24, 2009 9.651 9.651 9.497 9.589 42,351 -0.08(-0.86%)
Nov 23, 2009 9.382 9.712 9.241 9.673 215,752 +0.36(+3.87%)
Nov 20, 2009 8.872 9.374 8.872 9.312 250,469 +0.40(+4.49%)
Nov 19, 2009 8.898 8.956 8.797 8.912 78,504 -0.02(-0.25%)
Nov 18, 2009 8.938 8.995 8.890 8.934 31,312 +0.03(+0.30%)
Nov 17, 2009 9.118 9.167 8.828 8.907 85,363 -0.23(-2.55%)
Nov 16, 2009 8.991 9.252 8.991 9.140 75,901 +0.26(+2.87%)
Nov 13, 2009 8.934 8.934 8.797 8.885 97,969 +0.15(+1.66%)
Nov 12, 2009 9.048 9.118 8.727 8.740 110,423 -0.32(-3.50%)
Nov 11, 2009 8.868 9.290 8.846 9.057 138,643 +0.32(+3.62%)
Nov 10, 2009 8.859 8.920 8.705 8.740 85,342 -0.21(-2.36%)
Nov 09, 2009 8.995 9.022 8.881 8.951 59,818 +0.07(+0.74%)
Nov 06, 2009 8.956 8.986 8.841 8.885 52,880 -0.14(-1.51%)
Nov 05, 2009 9.008 9.022 8.929 9.022 68,708 +0.07(+0.84%)
Nov 04, 2009 9.312 9.409 8.903 8.947 106,601 -0.34(-3.65%)
Nov 03, 2009 9.215 9.413 9.114 9.285 127,660 +0.15(+1.59%)
Nov 02, 2009 9.180 9.351 9.083 9.140 113,156 -0.00(-0.05%)
Oct 30, 2009 9.022 9.413 9.022 9.145 167,900 +0.12(+1.37%)
Oct 29, 2009 9.066 9.237 8.934 9.022 168,580 -0.07(-0.73%)
Oct 28, 2009 9.241 9.391 9.074 9.088 118,994 -0.17(-1.81%)
Oct 27, 2009 9.391 9.501 9.241 9.255 48,804 -0.09(-0.99%)
Oct 26, 2009 9.514 9.607 9.237 9.347 72,234 -0.14(-1.48%)
Oct 23, 2009 9.501 9.695 9.457 9.488 75,412 -0.16(-1.69%)
Oct 22, 2009 9.444 9.725 9.444 9.651 157,094 +0.16(+1.72%)
Oct 21, 2009 9.901 9.923 9.448 9.488 168,228 -0.41(-4.13%)
Oct 20, 2009 9.668 9.919 9.635 9.897 197,844 -0.06(-0.62%)
Oct 19, 2009 10.02 10.02 9.822 9.958 19,053 -0.01(-0.13%)
Oct 16, 2009 9.928 10.02 9.778 9.972 57,165 -0.07(-0.70%)
Oct 15, 2009 9.901 10.04 9.870 10.04 69,512 +0.06(+0.62%)
Oct 14, 2009 10.02 10.03 9.897 9.980 74,730 +0.04(+0.35%)
Oct 13, 2009 9.862 10.03 9.479 9.945 109,709 +0.24(+2.49%)
Oct 12, 2009 9.919 9.963 9.695 9.703 50,149 -0.26(-2.65%)
Oct 09, 2009 9.571 9.989 9.479 9.967 90,753 +0.36(+3.75%)
Oct 08, 2009 9.813 9.972 9.545 9.607 170,119 -0.16(-1.62%)
Oct 07, 2009 9.831 9.831 9.668 9.765 55,728 +0.00(+0.05%)
Oct 06, 2009 9.822 9.932 9.677 9.761 45,753 +0.04(+0.36%)
Oct 05, 2009 9.800 9.976 9.620 9.725 70,888 -0.05(-0.50%)
Oct 02, 2009 9.681 9.848 9.580 9.774 85,788 -0.00(-0.04%)
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.