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 30, 2007 9.176 9.176 8.861 8.877 216,288 -0.32(-3.47%)
Apr 27, 2007 9.132 9.236 9.132 9.196 77,690 +0.02(+0.22%)
Apr 26, 2007 9.160 9.220 9.089 9.176 93,030 -0.01(-0.09%)
Apr 25, 2007 9.192 9.236 9.136 9.184 119,445 +0.01(+0.09%)
Apr 24, 2007 9.196 9.224 9.124 9.176 51,901 +0.01(+0.09%)
Apr 23, 2007 9.316 9.408 9.076 9.168 74,199 +0.02(+0.17%)
Apr 20, 2007 9.380 9.575 9.140 9.152 54,079 -0.06(-0.65%)
Apr 19, 2007 9.152 9.316 9.096 9.212 113,014 -0.02(-0.17%)
Apr 18, 2007 9.320 9.376 9.168 9.228 19,156 -0.12(-1.28%)
Apr 17, 2007 9.376 9.376 9.268 9.348 12,011 -0.03(-0.30%)
Apr 16, 2007 9.376 9.384 9.300 9.376 27,323 +0.05(+0.56%)
Apr 13, 2007 9.080 9.348 9.017 9.324 32,122 +0.21(+2.32%)
Apr 12, 2007 9.057 9.112 8.985 9.112 31,985 +0.03(+0.35%)
Apr 11, 2007 9.208 9.264 9.033 9.080 31,501 -0.09(-1.00%)
Apr 10, 2007 9.172 9.204 9.136 9.172 41,013 +0.08(+0.88%)
Apr 09, 2007 9.240 9.240 8.973 9.092 23,891 -0.18(-1.98%)
Apr 05, 2007 9.296 9.372 9.243 9.276 18,520 -0.02(-0.26%)
Apr 04, 2007 9.356 9.436 9.252 9.300 14,690 -0.07(-0.72%)
Apr 03, 2007 9.124 9.428 9.088 9.368 47,359 +0.26(+2.80%)
Apr 02, 2007 9.140 9.228 9.057 9.112 42,660 -0.03(-0.31%)
Mar 30, 2007 9.172 9.212 9.005 9.140 43,617 +0.01(+0.13%)
Mar 29, 2007 9.005 9.156 8.969 9.128 32,170 +0.15(+1.69%)
Mar 28, 2007 9.009 9.058 8.937 8.977 22,154 -0.10(-1.06%)
Mar 27, 2007 9.100 9.100 8.997 9.073 21,199 -0.08(-0.83%)
Mar 26, 2007 9.216 9.220 9.005 9.148 27,107 -0.05(-0.52%)
Mar 23, 2007 9.316 9.328 9.088 9.196 46,678 -0.18(-1.87%)
Mar 22, 2007 9.372 9.511 9.260 9.372 44,249 +0.05(+0.51%)
Mar 21, 2007 9.288 9.392 9.220 9.324 35,912 +0.07(+0.73%)
Mar 20, 2007 9.065 9.352 9.065 9.256 69,767 +0.20(+2.16%)
Mar 19, 2007 8.893 9.168 8.893 9.061 81,623 +0.13(+1.43%)
Mar 16, 2007 9.088 9.088 8.785 8.933 174,911 -0.16(-1.76%)
Mar 15, 2007 9.025 9.092 8.977 9.092 18,963 +0.08(+0.93%)
Mar 14, 2007 8.777 9.037 8.753 9.009 50,866 +0.23(+2.59%)
Mar 13, 2007 9.276 9.272 8.733 8.781 97,669 -0.49(-5.33%)
Mar 12, 2007 9.412 9.412 9.208 9.276 20,139 -0.10(-1.02%)
Mar 09, 2007 9.436 9.460 9.256 9.372 44,577 +0.03(+0.34%)
Mar 08, 2007 9.296 9.400 9.216 9.340 56,014 +0.04(+0.47%)
Mar 07, 2007 8.913 9.300 8.901 9.296 74,938 +0.06(+0.65%)
Mar 06, 2007 8.917 9.264 8.797 9.236 38,704 +0.43(+4.94%)
Mar 05, 2007 8.817 8.953 8.789 8.801 54,335 -0.11(-1.25%)
Mar 02, 2007 9.172 9.172 8.881 8.913 85,187 -0.27(-2.95%)
Mar 01, 2007 9.296 9.747 9.057 9.184 45,189 -0.20(-2.17%)
Feb 28, 2007 9.775 9.835 9.376 9.388 72,807 -0.10(-1.01%)
Feb 27, 2007 10.11 10.11 9.467 9.483 75,991 -0.66(-6.49%)
Feb 26, 2007 10.31 10.37 10.09 10.14 50,768 -0.20(-1.89%)
Feb 23, 2007 10.27 10.37 10.27 10.34 74,281 +0.07(+0.70%)
Feb 22, 2007 10.11 10.28 10.08 10.27 44,179 +0.18(+1.82%)
Feb 21, 2007 9.962 10.13 9.962 10.08 41,088 +0.06(+0.56%)
Feb 20, 2007 9.854 10.09 9.743 10.03 18,710 +0.17(+1.70%)
Feb 16, 2007 9.647 9.858 9.647 9.858 88,042 +0.22(+2.23%)
Feb 15, 2007 9.623 9.679 9.575 9.643 40,354 -0.02(-0.25%)
Feb 14, 2007 9.791 9.799 9.631 9.667 30,453 -0.17(-1.70%)
Feb 13, 2007 9.815 9.835 9.771 9.835 13,660 +0.02(+0.16%)
Feb 12, 2007 9.823 9.906 9.743 9.819 13,785 -0.00(-0.04%)
Feb 09, 2007 9.779 9.906 9.777 9.823 71,928 +0.02(+0.20%)
Feb 08, 2007 9.691 9.839 9.667 9.803 17,064 +0.12(+1.19%)
Feb 07, 2007 9.663 9.747 9.579 9.687 46,274 -0.04(-0.37%)
Feb 06, 2007 9.695 9.723 9.579 9.723 10,898 +0.04(+0.37%)
Feb 05, 2007 9.619 9.707 9.471 9.687 38,857 +0.06(+0.58%)
Feb 02, 2007 9.675 9.739 9.631 9.631 19,076 -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.