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 UNCHANGED
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 (%)
Feb 27, 2004 6.410 6.683 6.410 6.683 14,507 -0.04(-0.56%)
Feb 26, 2004 6.617 6.789 6.472 6.721 25,533 +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 18,569 +0.10(+1.48%)
Feb 23, 2004 6.634 6.634 6.379 6.528 23,212 +0.09(+1.34%)
Feb 20, 2004 6.376 6.634 6.376 6.441 45,844 +0.06(+0.97%)
Feb 19, 2004 6.397 6.634 6.379 6.379 30,466 -0.17(-2.58%)
Feb 18, 2004 6.603 6.707 6.469 6.548 7,253 -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 36,559 +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 79,792 +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 38,590 -0.01(-0.10%)
Feb 02, 2004 6.703 6.703 6.390 6.634 31,046 +0.26(+4.00%)
Jan 30, 2004 6.521 6.717 6.376 6.379 172,352 -0.25(-3.79%)
Jan 29, 2004 6.383 6.652 6.376 6.631 136,953 +0.26(+4.00%)
Jan 28, 2004 6.717 6.717 6.376 6.376 70,507 -0.17(-2.58%)
Jan 27, 2004 6.686 6.686 6.541 6.545 12,476 -0.14(-2.11%)
Jan 26, 2004 6.497 6.686 6.497 6.686 16,538 +0.14(+2.16%)
Jan 23, 2004 6.393 6.545 6.393 6.545 16,829 +0.17(+2.65%)
Jan 22, 2004 6.376 6.593 6.376 6.376 21,761 -0.01(-0.16%)
Jan 21, 2004 6.393 6.565 6.376 6.386 42,652 -0.00(-0.05%)
Jan 20, 2004 6.383 6.441 6.376 6.390 13,347 -0.02(-0.32%)
Jan 16, 2004 6.462 6.462 6.376 6.410 18,569 -0.01(-0.11%)
Jan 15, 2004 6.386 6.500 6.376 6.417 9,084 -0.01(-0.11%)
Jan 14, 2004 6.465 6.514 6.424 6.424 11,835 -0.03(-0.53%)
Jan 13, 2004 6.507 6.531 6.397 6.459 13,428 -0.07(-1.06%)
Jan 12, 2004 6.379 6.686 6.376 6.528 48,798 +0.09(+1.34%)
Jan 09, 2004 6.571 6.652 6.376 6.441 61,246 -0.16(-2.35%)
Jan 08, 2004 6.402 6.645 6.376 6.596 51,192 +0.18(+2.85%)
Jan 07, 2004 6.376 6.424 6.376 6.413 30,068 +0.04(+0.59%)
Jan 06, 2004 6.541 6.548 6.376 6.376 43,233 -0.17(-2.58%)
Jan 05, 2004 6.434 6.548 6.376 6.545 36,559 +0.14(+2.26%)
Jan 02, 2004 6.385 6.445 6.345 6.400 24,953 +0.02(+0.38%)
Dec 31, 2003 6.341 6.442 6.341 6.376 30,466 -0.06(-0.86%)
Dec 30, 2003 6.507 6.548 6.300 6.431 40,720 -0.15(-2.30%)
Dec 29, 2003 6.462 6.652 6.355 6.583 38,457 +0.22(+3.41%)
Dec 26, 2003 6.376 6.407 6.290 6.366 4,453 +0.04(+0.71%)
Dec 24, 2003 6.445 6.445 6.310 6.321 6,174 -0.12(-1.93%)
Dec 23, 2003 6.376 6.445 6.293 6.445 38,570 +0.07(+1.08%)
Dec 22, 2003 6.290 6.376 6.224 6.376 69,402 +0.00(+0.00%)
Dec 19, 2003 6.376 6.428 6.152 6.376 35,184 +0.07(+1.09%)
Dec 18, 2003 6.090 6.307 5.949 6.307 40,169 +0.28(+4.63%)
Dec 17, 2003 6.169 6.169 6.028 6.028 27,170 -0.10(-1.63%)
Dec 16, 2003 6.007 6.159 5.945 6.128 29,746 +0.13(+2.13%)
Dec 15, 2003 6.152 6.152 5.945 6.000 42,597 -0.13(-2.14%)
Dec 12, 2003 6.028 6.131 5.955 6.131 54,801 +0.13(+2.13%)
Dec 11, 2003 5.943 6.204 5.943 6.003 95,751 +0.03(+0.57%)
Dec 10, 2003 5.997 5.997 5.893 5.969 38,111 -0.02(-0.35%)
Dec 09, 2003 5.962 5.990 5.907 5.990 15,030 +0.00(+0.00%)
Dec 08, 2003 5.928 6.117 5.907 5.990 40,209 +0.06(+1.05%)
Dec 05, 2003 6.080 6.135 5.918 5.928 18,343 -0.15(-2.49%)
Dec 04, 2003 5.893 6.080 5.893 6.080 27,448 +0.15(+2.56%)
Dec 03, 2003 5.969 5.993 5.911 5.928 46,468 -0.02(-0.29%)
Dec 02, 2003 6.017 6.121 5.928 5.945 48,601 -0.01(-0.17%)
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.