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: 12:10 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, 2003 5.465 5.573 5.465 5.511 15,233 +0.01(+0.12%)
Apr 29, 2003 5.475 5.567 5.445 5.504 28,029 +0.02(+0.42%)
Apr 28, 2003 5.465 5.534 5.445 5.481 7,311 -0.04(-0.65%)
Apr 25, 2003 5.570 5.573 5.518 5.518 32,294 -0.08(-1.47%)
Apr 24, 2003 5.511 5.600 5.511 5.600 45,090 +0.07(+1.25%)
Apr 23, 2003 5.524 5.531 5.524 5.531 28,638 -0.02(-0.30%)
Apr 22, 2003 5.567 5.580 5.465 5.547 60,018 +0.02(+0.36%)
Apr 21, 2003 5.662 5.662 5.501 5.527 94,140 +0.10(+1.78%)
Apr 17, 2003 5.383 5.436 5.360 5.431 4,874 +0.03(+0.64%)
Apr 16, 2003 5.419 5.508 5.396 5.396 27,115 -0.13(-2.43%)
Apr 15, 2003 5.363 5.603 5.363 5.530 33,208 -0.07(-1.29%)
Apr 14, 2003 5.639 5.659 5.573 5.603 17,670 -0.02(-0.35%)
Apr 11, 2003 5.669 5.678 5.472 5.623 27,419 -0.10(-1.72%)
Apr 10, 2003 5.731 5.737 5.678 5.721 17,061 +0.09(+1.63%)
Apr 09, 2003 5.534 5.678 5.383 5.629 17,061 +0.05(+0.82%)
Apr 08, 2003 5.573 5.820 5.452 5.583 194,375 -0.16(-2.80%)
Apr 07, 2003 5.715 5.859 5.715 5.744 21,631 -0.03(-0.51%)
Apr 04, 2003 5.695 5.774 5.616 5.774 25,287 +0.11(+2.03%)
Apr 03, 2003 5.202 5.682 5.202 5.659 41,738 +0.05(+0.82%)
Apr 02, 2003 5.531 5.613 5.488 5.613 49,660 +0.13(+2.40%)
Apr 01, 2003 5.317 5.511 5.294 5.481 139,535 +0.20(+3.73%)
Mar 31, 2003 5.219 5.455 5.186 5.285 66,416 -0.27(-4.79%)
Mar 28, 2003 5.527 5.564 5.527 5.550 32,598 +0.02(+0.36%)
Mar 27, 2003 5.367 5.531 5.324 5.531 51,488 +0.17(+3.12%)
Mar 26, 2003 5.416 5.436 5.340 5.363 28,333 -0.01(-0.12%)
Mar 25, 2003 5.268 5.416 5.268 5.370 1,096,787 +0.10(+1.87%)
Mar 24, 2003 5.439 5.511 5.252 5.271 25,287 -0.24(-4.35%)
Mar 21, 2003 5.547 5.547 5.498 5.511 8,225 -0.01(-0.24%)
Mar 20, 2003 5.422 5.564 5.419 5.524 21,935 +0.11(+1.94%)
Mar 19, 2003 5.409 5.419 5.288 5.419 36,559 +0.01(+0.18%)
Mar 18, 2003 5.465 5.544 5.409 5.409 43,262 -0.03(-0.54%)
Mar 17, 2003 5.557 5.557 5.438 5.438 33,512 -0.09(-1.67%)
Mar 14, 2003 5.511 5.541 5.406 5.531 39,910 +0.05(+0.90%)
Mar 13, 2003 5.547 5.547 5.416 5.481 24,677 -0.00(-0.09%)
Mar 12, 2003 5.550 5.613 5.475 5.486 30,770 -0.13(-2.37%)
Mar 11, 2003 5.665 5.669 5.590 5.619 76,470 -0.09(-1.50%)
Mar 10, 2003 5.724 5.728 5.662 5.705 24,068 -0.10(-1.70%)
Mar 07, 2003 5.908 6.072 5.747 5.803 44,176 +0.03(+0.57%)
Mar 06, 2003 5.770 5.774 5.705 5.770 74,642 -0.00(-0.06%)
Mar 05, 2003 5.705 5.783 5.662 5.774 95,664 +0.14(+2.57%)
Mar 04, 2003 5.531 5.665 5.531 5.629 21,935 -0.02(-0.29%)
Mar 03, 2003 5.547 5.682 5.531 5.646 50,574 -0.11(-1.94%)
Feb 28, 2003 5.609 5.760 5.609 5.757 31,684 +0.06(+1.10%)
Feb 27, 2003 5.708 5.731 5.672 5.695 11,272 +0.07(+1.23%)
Feb 26, 2003 5.596 5.626 5.570 5.626 26,201 +0.09(+1.60%)
Feb 25, 2003 5.580 5.580 5.498 5.537 52,706 -0.07(-1.33%)
Feb 24, 2003 5.816 5.859 5.580 5.612 96,273 -0.03(-0.59%)
Feb 21, 2003 5.367 5.682 5.367 5.646 61,237 +0.25(+4.62%)
Feb 20, 2003 5.383 5.399 5.301 5.396 52,706 +0.11(+2.11%)
Feb 19, 2003 5.383 5.383 5.252 5.285 31,684 -0.08(-1.47%)
Feb 18, 2003 5.363 5.390 5.285 5.363 60,323 +0.06(+1.11%)
Feb 14, 2003 5.347 5.347 5.271 5.304 25,591 -0.04(-0.80%)
Feb 13, 2003 5.308 5.347 5.281 5.347 13,709 +0.06(+1.18%)
Feb 12, 2003 5.245 5.317 5.245 5.285 5,788 -0.03(-0.56%)
Feb 11, 2003 5.235 5.334 5.235 5.314 24,677 +0.00(+0.06%)
Feb 10, 2003 5.317 5.317 5.235 5.311 114,553 +0.01(+0.19%)
Feb 07, 2003 5.380 5.380 5.301 5.301 32,903 +0.02(+0.37%)
Feb 06, 2003 5.268 5.311 5.252 5.281 5,788 +0.00(+0.00%)
Feb 05, 2003 5.330 5.383 5.281 5.281 16,756 -0.01(-0.25%)
Feb 04, 2003 5.252 5.399 5.252 5.294 150,198 +0.04(+0.75%)
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.