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 (%)
Sep 30, 2010 9.007 9.011 8.888 8.959 66,666 +0.00(+0.00%)
Sep 29, 2010 8.936 9.007 8.902 8.959 90,466 -0.03(-0.32%)
Sep 28, 2010 8.855 9.011 8.736 8.988 108,468 +0.18(+2.05%)
Sep 27, 2010 8.983 8.983 8.793 8.807 20,038 -0.16(-1.80%)
Sep 24, 2010 8.864 8.969 8.822 8.969 98,084 +0.22(+2.55%)
Sep 23, 2010 8.774 8.926 8.732 8.746 69,076 -0.05(-0.54%)
Sep 22, 2010 8.907 8.983 8.789 8.793 128,344 -0.12(-1.33%)
Sep 21, 2010 9.087 9.168 8.912 8.912 63,394 -0.21(-2.29%)
Sep 20, 2010 8.755 9.125 8.713 9.121 119,368 +0.39(+4.45%)
Sep 17, 2010 8.765 8.879 8.713 8.732 101,835 -0.00(-0.05%)
Sep 15, 2010 8.741 8.789 8.684 8.736 106,791 -0.06(-0.65%)
Sep 14, 2010 8.841 8.855 8.770 8.793 56,288 -0.09(-1.07%)
Sep 13, 2010 8.888 8.931 8.717 8.888 155,174 +0.10(+1.13%)
Sep 10, 2010 8.869 8.917 8.741 8.789 77,628 -0.02(-0.22%)
Sep 09, 2010 8.959 8.959 8.727 8.807 42,870 -0.01(-0.11%)
Sep 08, 2010 8.817 8.959 8.770 8.817 66,948 +0.03(+0.32%)
Sep 07, 2010 8.836 8.855 8.760 8.789 78,971 -0.07(-0.75%)
Sep 03, 2010 8.874 8.874 8.651 8.855 89,102 +0.06(+0.70%)
Sep 02, 2010 8.831 8.831 8.727 8.793 60,429 -0.01(-0.11%)
Sep 01, 2010 8.727 8.860 8.665 8.803 106,728 +0.23(+2.65%)
Aug 31, 2010 8.561 8.646 8.540 8.575 91,472 -0.01(-0.17%)
Aug 30, 2010 8.798 8.798 8.575 8.589 80,343 -0.26(-2.90%)
Aug 27, 2010 8.717 8.893 8.599 8.845 196,737 +0.25(+2.87%)
Aug 26, 2010 8.793 8.864 8.589 8.599 67,615 -0.15(-1.73%)
Aug 25, 2010 8.504 8.760 8.504 8.751 127,511 +0.17(+1.93%)
Aug 24, 2010 8.452 8.722 8.452 8.585 106,250 +0.13(+1.51%)
Aug 23, 2010 8.461 8.706 8.433 8.457 110,647 +0.07(+0.78%)
Aug 20, 2010 8.466 8.504 8.353 8.391 231,007 -0.10(-1.22%)
Aug 19, 2010 8.659 8.673 8.494 8.494 98,578 -0.21(-2.43%)
Aug 18, 2010 8.738 8.785 8.677 8.706 94,549 -0.04(-0.43%)
Aug 17, 2010 8.640 8.790 8.612 8.743 63,632 +0.13(+1.53%)
Aug 16, 2010 8.485 8.649 8.485 8.612 54,158 +0.07(+0.83%)
Aug 13, 2010 8.532 8.748 8.499 8.541 131,326 -0.03(-0.38%)
Aug 12, 2010 8.466 8.649 8.466 8.574 73,981 +0.06(+0.66%)
Aug 11, 2010 8.762 8.830 8.508 8.518 164,107 -0.38(-4.28%)
Aug 10, 2010 8.893 8.985 8.879 8.898 73,970 -0.09(-1.04%)
Aug 09, 2010 8.969 9.034 8.898 8.992 83,534 +0.03(+0.31%)
Aug 06, 2010 8.823 8.969 8.762 8.964 104,776 +0.04(+0.42%)
Aug 05, 2010 8.931 9.063 8.879 8.926 60,350 -0.07(-0.73%)
Aug 04, 2010 8.926 9.058 8.903 8.992 30,016 +0.08(+0.95%)
Aug 03, 2010 8.908 9.016 8.879 8.908 35,995 -0.06(-0.63%)
Aug 02, 2010 9.058 9.081 8.912 8.964 72,280 +0.06(+0.63%)
Jul 30, 2010 8.978 9.180 8.884 8.908 104,894 -0.20(-2.22%)
Jul 29, 2010 9.255 9.293 9.034 9.110 98,274 -0.05(-0.51%)
Jul 28, 2010 9.316 9.382 9.119 9.157 89,157 -0.21(-2.21%)
Jul 27, 2010 9.260 9.396 9.044 9.363 140,521 +0.18(+1.94%)
Jul 26, 2010 9.302 9.410 8.964 9.185 168,518 -0.04(-0.46%)
Jul 23, 2010 9.020 9.344 8.950 9.227 98,944 +0.14(+1.55%)
Jul 22, 2010 8.865 9.128 8.696 9.086 258,139 +0.36(+4.15%)
Jul 21, 2010 9.025 9.297 8.701 8.724 76,595 -0.24(-2.67%)
Jul 20, 2010 8.748 8.964 8.748 8.964 118,412 +0.13(+1.44%)
Jul 19, 2010 8.856 9.119 8.743 8.837 54,213 +0.02(+0.21%)
Jul 16, 2010 9.063 9.072 8.799 8.818 137,662 -0.33(-3.64%)
Jul 15, 2010 9.251 9.288 9.034 9.152 67,272 -0.12(-1.27%)
Jul 14, 2010 9.354 9.391 9.152 9.269 61,278 -0.13(-1.40%)
Jul 13, 2010 9.255 9.481 9.166 9.401 172,526 +0.26(+2.88%)
Jul 12, 2010 9.265 9.265 9.114 9.138 92,335 -0.18(-1.97%)
Jul 09, 2010 9.302 9.382 9.260 9.321 86,131 -0.02(-0.25%)
Jul 08, 2010 9.396 9.471 9.260 9.344 73,070 +0.00(+0.00%)
Jul 07, 2010 9.199 9.344 9.199 9.344 117,646 +0.19(+2.10%)
Jul 06, 2010 9.326 9.443 9.044 9.152 49,373 -0.03(-0.36%)
Jul 02, 2010 9.354 9.363 9.166 9.185 52,227 -0.08(-0.91%)
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.