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 )

27.66 +0.09 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM 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 28, 2006 7.947 8.007 7.784 7.991 51,132 +0.01(+0.15%)
Apr 27, 2006 7.943 8.027 7.875 7.979 23,085 +0.01(+0.15%)
Apr 26, 2006 7.979 8.039 7.951 7.967 11,118 -0.02(-0.30%)
Apr 25, 2006 7.935 7.991 7.804 7.991 99,704 +0.01(+0.10%)
Apr 24, 2006 7.955 7.987 7.931 7.983 266,515 +0.02(+0.30%)
Apr 21, 2006 8.027 8.059 7.864 7.959 338,186 +0.04(+0.50%)
Apr 20, 2006 7.979 7.979 7.848 7.919 5,519 -0.06(-0.75%)
Apr 19, 2006 7.935 7.983 7.860 7.979 57,103 +0.04(+0.50%)
Apr 18, 2006 7.768 7.971 7.680 7.939 39,074 +0.18(+2.31%)
Apr 17, 2006 7.780 7.860 7.712 7.760 71,378 -0.06(-0.71%)
Apr 13, 2006 7.808 7.951 7.784 7.816 41,442 +0.00(+0.05%)
Apr 12, 2006 7.887 7.939 7.784 7.812 26,596 -0.08(-0.96%)
Apr 11, 2006 7.844 7.979 7.840 7.887 23,380 -0.05(-0.65%)
Apr 10, 2006 7.975 7.975 7.919 7.939 16,545 +0.04(+0.56%)
Apr 07, 2006 8.007 8.011 7.844 7.895 79,103 -0.08(-0.95%)
Apr 06, 2006 7.891 7.983 7.796 7.971 34,304 +0.04(+0.55%)
Apr 05, 2006 7.975 7.975 7.879 7.927 13,775 -0.05(-0.60%)
Apr 04, 2006 7.939 8.011 7.923 7.975 45,959 +0.01(+0.15%)
Apr 03, 2006 8.031 8.139 7.955 7.963 16,568 -0.11(-1.33%)
Mar 31, 2006 8.003 8.083 7.967 8.071 19,904 +0.08(+1.00%)
Mar 30, 2006 8.059 8.071 7.959 7.991 7,835 -0.02(-0.20%)
Mar 29, 2006 8.003 8.051 7.939 8.007 214,222 +0.07(+0.85%)
Mar 28, 2006 8.047 8.047 7.939 7.939 19,224 -0.09(-1.09%)
Mar 27, 2006 8.015 8.043 7.943 8.027 9,459 +0.01(+0.15%)
Mar 24, 2006 8.019 8.055 7.939 8.015 9,296 -0.00(-0.05%)
Mar 23, 2006 8.015 8.111 7.899 8.019 39,101 +0.05(+0.60%)
Mar 22, 2006 7.939 7.999 7.856 7.971 14,788 +0.10(+1.32%)
Mar 21, 2006 8.035 8.151 7.844 7.867 55,358 -0.18(-2.18%)
Mar 20, 2006 8.143 8.207 7.939 8.043 30,544 -0.04(-0.54%)
Mar 17, 2006 8.282 8.334 8.083 8.087 183,416 -0.16(-1.89%)
Mar 16, 2006 8.274 8.318 8.107 8.243 24,012 +0.03(+0.39%)
Mar 15, 2006 8.310 8.378 8.091 8.211 54,253 -0.06(-0.70%)
Mar 14, 2006 8.043 8.274 8.017 8.268 29,927 +0.09(+1.10%)
Mar 13, 2006 8.103 8.250 8.103 8.179 20,172 +0.17(+2.09%)
Mar 10, 2006 7.879 8.071 7.879 8.011 15,064 +0.09(+1.11%)
Mar 09, 2006 7.979 7.995 7.903 7.923 125,940 +0.00(+0.00%)
Mar 08, 2006 7.864 8.031 7.796 7.923 20,999 -0.04(-0.45%)
Mar 07, 2006 8.019 8.019 7.875 7.959 58,539 +0.18(+2.33%)
Mar 06, 2006 7.744 7.820 7.637 7.778 32,826 -0.01(-0.15%)
Mar 03, 2006 7.694 7.842 7.694 7.789 50,105 +0.06(+0.79%)
Mar 02, 2006 7.744 7.789 7.641 7.728 17,070 +0.02(+0.20%)
Mar 01, 2006 7.637 7.774 7.637 7.713 24,334 +0.07(+0.94%)
Feb 28, 2006 7.706 7.694 7.603 7.641 28,868 -0.06(-0.84%)
Feb 27, 2006 7.675 7.789 7.637 7.706 38,690 -0.01(-0.15%)
Feb 24, 2006 7.706 7.725 7.630 7.717 15,698 +0.03(+0.40%)
Feb 23, 2006 7.732 7.831 7.633 7.687 31,095 -0.05(-0.64%)
Feb 22, 2006 7.694 7.808 7.694 7.736 14,393 +0.02(+0.30%)
Feb 21, 2006 7.884 7.884 7.637 7.713 26,455 -0.09(-1.22%)
Feb 17, 2006 8.048 8.048 7.789 7.808 41,917 -0.18(-2.24%)
Feb 16, 2006 7.941 7.987 7.877 7.987 7,632 +0.03(+0.33%)
Feb 15, 2006 7.728 7.960 7.728 7.960 7,358 +0.17(+2.20%)
Feb 14, 2006 7.706 7.804 7.603 7.789 21,681 +0.08(+1.03%)
Feb 13, 2006 7.630 7.709 7.561 7.709 15,609 +0.04(+0.50%)
Feb 10, 2006 7.846 7.884 7.489 7.671 67,038 -0.17(-2.23%)
Feb 09, 2006 7.656 7.930 7.656 7.846 19,320 +0.16(+2.03%)
Feb 08, 2006 7.630 7.702 7.607 7.690 6,058 +0.02(+0.25%)
Feb 07, 2006 7.687 7.755 7.599 7.671 19,520 -0.02(-0.25%)
Feb 06, 2006 7.687 7.831 7.687 7.690 16,170 +0.00(+0.05%)
Feb 03, 2006 7.751 7.789 7.649 7.687 18,715 -0.13(-1.60%)
Feb 02, 2006 7.858 7.869 7.725 7.812 39,132 -0.13(-1.58%)
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.