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, 2010 10.35 10.35 10.01 10.05 190,903 -0.34(-3.23%)
Apr 29, 2010 10.13 10.41 10.09 10.39 110,771 +0.30(+2.95%)
Apr 28, 2010 10.10 10.27 10.07 10.09 34,301 +0.01(+0.09%)
Apr 27, 2010 10.26 10.43 10.04 10.08 77,491 -0.25(-2.43%)
Apr 26, 2010 10.25 10.48 10.25 10.33 205,309 +0.04(+0.36%)
Apr 23, 2010 10.21 10.40 10.14 10.29 85,810 +0.07(+0.64%)
Apr 22, 2010 10.13 10.25 10.11 10.23 89,127 +0.07(+0.73%)
Apr 21, 2010 10.20 10.21 10.06 10.15 40,443 -0.06(-0.59%)
Apr 20, 2010 10.20 10.21 10.13 10.21 65,782 +0.04(+0.37%)
Apr 19, 2010 9.986 10.23 9.912 10.18 91,360 +0.12(+1.20%)
Apr 16, 2010 10.11 10.32 10.01 10.06 168,983 -0.11(-1.10%)
Apr 15, 2010 10.09 10.18 9.940 10.17 121,928 +0.03(+0.32%)
Apr 14, 2010 10.01 10.14 9.949 10.14 61,041 +0.14(+1.45%)
Apr 13, 2010 9.833 10.00 9.735 9.991 60,459 +0.17(+1.71%)
Apr 12, 2010 9.753 9.963 9.688 9.823 58,078 +0.05(+0.48%)
Apr 09, 2010 9.968 9.968 9.758 9.777 64,049 -0.22(-2.24%)
Apr 08, 2010 9.777 10.07 9.716 10.00 71,593 +0.21(+2.19%)
Apr 07, 2010 9.716 9.846 9.642 9.786 107,393 -0.04(-0.43%)
Apr 06, 2010 9.726 9.865 9.544 9.828 57,767 +0.06(+0.61%)
Apr 05, 2010 9.626 9.781 9.593 9.768 90,989 +0.20(+2.13%)
Apr 01, 2010 9.595 9.564 9.564 9.564 66,952 -0.00(-0.05%)
Mar 31, 2010 9.644 9.733 9.568 9.568 84,456 -0.08(-0.87%)
Mar 30, 2010 9.773 9.832 9.635 9.653 46,798 +0.05(+0.51%)
Mar 29, 2010 9.542 9.670 9.524 9.604 55,191 +0.06(+0.65%)
Mar 26, 2010 9.524 9.693 9.471 9.542 57,209 +0.03(+0.28%)
Mar 25, 2010 9.635 9.702 9.506 9.515 66,113 -0.08(-0.83%)
Mar 24, 2010 9.568 9.648 9.497 9.595 62,655 +0.01(+0.14%)
Mar 23, 2010 9.773 9.773 9.489 9.582 153,266 -0.25(-2.57%)
Mar 22, 2010 9.644 9.870 9.573 9.835 45,743 +0.11(+1.09%)
Mar 19, 2010 9.537 9.733 9.338 9.728 175,766 +0.26(+2.76%)
Mar 18, 2010 9.622 9.622 9.342 9.466 22,998 -0.12(-1.20%)
Mar 17, 2010 9.484 9.644 9.395 9.582 37,486 +0.20(+2.13%)
Mar 16, 2010 9.462 9.462 9.293 9.382 42,373 -0.08(-0.80%)
Mar 15, 2010 9.529 9.715 9.298 9.458 63,895 -0.25(-2.60%)
Mar 12, 2010 9.693 9.728 9.564 9.710 62,071 +0.01(+0.09%)
Mar 11, 2010 9.524 9.702 9.293 9.702 95,906 +0.14(+1.44%)
Mar 10, 2010 9.373 9.648 9.331 9.564 81,956 +0.22(+2.37%)
Mar 09, 2010 9.032 9.431 9.032 9.342 72,935 +0.17(+1.84%)
Mar 08, 2010 9.089 9.200 9.036 9.174 38,050 +0.07(+0.73%)
Mar 05, 2010 8.881 9.107 8.881 9.107 87,925 +0.15(+1.63%)
Mar 04, 2010 9.054 9.072 8.916 8.961 73,987 -0.09(-1.03%)
Mar 03, 2010 9.067 9.072 8.956 9.054 70,292 +0.03(+0.34%)
Mar 02, 2010 8.916 9.041 8.872 9.023 48,509 +0.15(+1.70%)
Mar 01, 2010 8.841 8.951 8.753 8.872 113,772 +0.06(+0.70%)
Feb 26, 2010 8.942 8.956 8.771 8.810 51,859 -0.12(-1.33%)
Feb 25, 2010 8.832 8.951 8.819 8.929 42,843 -0.01(-0.15%)
Feb 24, 2010 8.969 8.991 8.775 8.942 94,304 -0.02(-0.25%)
Feb 23, 2010 8.903 8.973 8.775 8.964 45,193 +0.02(+0.20%)
Feb 22, 2010 8.758 8.947 8.731 8.947 36,129 +0.23(+2.62%)
Feb 19, 2010 8.709 8.753 8.705 8.718 39,737 +0.01(+0.10%)
Feb 18, 2010 8.687 8.753 8.686 8.709 32,389 -0.00(-0.05%)
Feb 17, 2010 8.678 8.744 8.639 8.714 105,881 -0.05(-0.55%)
Feb 16, 2010 8.626 8.762 8.617 8.762 54,971 +0.22(+2.63%)
Feb 12, 2010 8.621 8.538 8.538 8.538 109,352 -0.19(-2.22%)
Feb 11, 2010 8.595 8.758 8.595 8.731 115,340 +0.10(+1.17%)
Feb 10, 2010 8.604 8.718 8.533 8.630 86,224 -0.02(-0.20%)
Feb 09, 2010 8.652 8.718 8.608 8.648 54,849 +0.11(+1.24%)
Feb 08, 2010 8.762 8.762 8.503 8.542 100,886 -0.21(-2.41%)
Feb 05, 2010 8.577 8.771 8.525 8.753 110,334 +0.18(+2.05%)
Feb 04, 2010 8.577 8.736 8.533 8.577 125,621 -0.02(-0.26%)
Feb 03, 2010 8.441 8.648 8.401 8.599 175,071 +0.08(+0.93%)
Feb 02, 2010 8.670 8.780 8.520 8.520 115,888 -0.18(-2.12%)
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.