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 )

27.80 +0.23 (+0.83%)
Streaming Delayed Price Updated: 11:02 AM 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, 2004 6.303 6.452 6.293 6.345 26,114 +0.05(+0.77%)
Apr 29, 2004 6.293 6.514 6.293 6.297 12,186 +0.01(+0.11%)
Apr 28, 2004 6.386 6.541 6.290 6.290 18,280 -0.26(-3.95%)
Apr 27, 2004 6.545 6.603 6.383 6.548 21,762 +0.00(+0.00%)
Apr 26, 2004 6.510 6.548 6.376 6.548 3,772 +0.00(+0.00%)
Apr 23, 2004 6.545 6.548 6.386 6.548 12,767 +0.00(+0.00%)
Apr 22, 2004 6.290 6.548 6.290 6.548 22,632 +0.02(+0.32%)
Apr 21, 2004 6.376 6.548 6.314 6.527 17,699 +0.23(+3.67%)
Apr 20, 2004 6.324 6.548 6.297 6.297 22,632 -0.18(-2.82%)
Apr 19, 2004 6.238 6.479 6.203 6.479 25,243 +0.06(+0.86%)
Apr 16, 2004 6.486 6.486 6.286 6.424 67,607 +0.04(+0.65%)
Apr 15, 2004 6.390 6.393 6.276 6.383 30,757 +0.01(+0.11%)
Apr 14, 2004 6.376 6.424 6.376 6.376 23,503 +0.00(+0.00%)
Apr 13, 2004 6.421 6.434 6.376 6.376 37,140 -0.01(-0.16%)
Apr 12, 2004 6.455 6.462 6.376 6.386 40,042 +0.01(+0.16%)
Apr 08, 2004 6.541 6.545 6.376 6.376 19,440 -0.08(-1.28%)
Apr 07, 2004 6.386 6.472 6.376 6.458 32,788 +0.07(+1.08%)
Apr 06, 2004 6.417 6.524 6.383 6.390 11,316 -0.06(-0.91%)
Apr 05, 2004 6.545 6.545 6.424 6.448 13,057 -0.05(-0.74%)
Apr 02, 2004 6.479 6.531 6.465 6.496 24,663 +0.03(+0.53%)
Apr 01, 2004 6.383 6.462 6.383 6.462 18,280 +0.03(+0.54%)
Mar 31, 2004 6.479 6.479 6.376 6.427 19,730 +0.02(+0.32%)
Mar 30, 2004 6.448 6.448 6.376 6.407 17,119 -0.00(-0.05%)
Mar 29, 2004 6.396 6.469 6.383 6.410 18,860 +0.03(+0.43%)
Mar 26, 2004 6.507 6.507 6.376 6.383 17,409 -0.12(-1.91%)
Mar 25, 2004 6.441 6.510 6.400 6.507 19,150 +0.08(+1.29%)
Mar 24, 2004 6.376 6.510 6.376 6.424 21,471 -0.03(-0.43%)
Mar 23, 2004 6.359 6.472 6.359 6.452 16,829 +0.08(+1.24%)
Mar 22, 2004 6.376 6.448 6.310 6.372 58,032 -0.00(-0.05%)
Mar 19, 2004 6.548 6.548 6.376 6.376 30,466 -0.02(-0.38%)
Mar 18, 2004 6.376 6.545 6.376 6.400 28,725 -0.06(-0.96%)
Mar 17, 2004 6.341 6.534 6.341 6.462 25,534 +0.09(+1.35%)
Mar 16, 2004 6.379 6.521 6.376 6.376 25,824 +0.00(+0.00%)
Mar 15, 2004 6.548 6.548 6.376 6.376 29,596 -0.39(-5.80%)
Mar 12, 2004 6.376 6.782 6.376 6.769 33,658 +0.37(+5.82%)
Mar 11, 2004 6.486 6.665 6.396 6.396 21,181 -0.03(-0.48%)
Mar 10, 2004 6.503 6.620 6.427 6.427 29,016 -0.07(-1.06%)
Mar 09, 2004 6.469 6.583 6.469 6.496 18,570 -0.06(-0.95%)
Mar 08, 2004 6.755 6.848 6.558 6.558 18,280 -0.18(-2.71%)
Mar 05, 2004 6.720 7.010 6.393 6.741 38,881 +0.07(+1.09%)
Mar 04, 2004 6.555 6.669 6.552 6.669 25,243 +0.04(+0.62%)
Mar 03, 2004 6.462 6.627 6.390 6.627 23,503 +0.20(+3.11%)
Mar 02, 2004 6.583 6.627 6.427 6.427 13,347 -0.21(-3.12%)
Mar 01, 2004 6.641 6.648 6.548 6.634 17,699 -0.05(-0.72%)
Feb 27, 2004 6.410 6.683 6.410 6.683 14,508 -0.04(-0.56%)
Feb 26, 2004 6.617 6.789 6.472 6.720 25,534 +0.13(+2.04%)
Feb 25, 2004 6.634 6.710 6.510 6.586 15,088 -0.04(-0.57%)
Feb 24, 2004 6.634 6.634 6.400 6.624 18,570 +0.10(+1.48%)
Feb 23, 2004 6.634 6.634 6.379 6.527 23,212 +0.09(+1.34%)
Feb 20, 2004 6.376 6.634 6.376 6.441 45,845 +0.06(+0.97%)
Feb 19, 2004 6.396 6.634 6.379 6.379 30,466 -0.17(-2.58%)
Feb 18, 2004 6.603 6.707 6.469 6.548 7,254 -0.02(-0.26%)
Feb 17, 2004 6.383 6.634 6.376 6.565 21,181 +0.15(+2.36%)
Feb 13, 2004 6.448 6.503 6.393 6.414 18,860 -0.19(-2.82%)
Feb 12, 2004 6.524 6.634 6.411 6.600 19,440 -0.11(-1.69%)
Feb 11, 2004 6.624 6.714 6.411 6.714 30,176 +0.01(+0.15%)
Feb 10, 2004 6.455 6.703 6.376 6.703 36,560 +0.33(+5.14%)
Feb 09, 2004 6.424 6.465 6.376 6.376 15,088 -0.22(-3.29%)
Feb 06, 2004 6.414 6.679 6.410 6.593 41,492 +0.13(+2.03%)
Feb 05, 2004 6.379 6.541 6.345 6.462 79,794 +0.03(+0.43%)
Feb 04, 2004 6.579 6.717 6.376 6.434 41,492 -0.19(-2.91%)
Feb 03, 2004 6.434 6.717 6.379 6.627 38,591 -0.01(-0.10%)
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.