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 )

28.35 +0.26 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2007 9.371 9.501 8.839 8.839 173,956 -0.52(-5.55%)
Aug 30, 2007 9.254 9.530 8.768 9.359 42,039 -0.02(-0.18%)
Aug 29, 2007 9.036 9.375 8.994 9.375 39,046 +0.41(+4.58%)
Aug 28, 2007 9.648 9.652 8.961 8.965 60,420 -0.75(-7.68%)
Aug 27, 2007 9.589 9.824 9.371 9.710 93,118 +0.11(+1.13%)
Aug 24, 2007 9.275 9.622 9.162 9.602 48,126 +0.22(+2.32%)
Aug 23, 2007 9.979 9.979 9.262 9.384 74,852 -0.53(-5.33%)
Aug 22, 2007 10.05 10.05 9.685 9.912 53,480 -0.09(-0.92%)
Aug 21, 2007 9.610 10.05 9.593 10.00 58,749 +0.44(+4.55%)
Aug 20, 2007 10.08 10.08 9.405 9.568 279,648 -0.49(-4.87%)
Aug 17, 2007 9.832 10.35 9.731 10.06 191,697 +0.61(+6.47%)
Aug 16, 2007 8.437 9.509 8.437 9.447 214,814 +1.10(+13.20%)
Aug 15, 2007 8.282 8.990 8.282 8.345 112,005 -0.03(-0.40%)
Aug 14, 2007 8.952 8.990 8.378 8.378 34,073 -0.50(-5.66%)
Aug 13, 2007 9.170 9.170 8.827 8.881 55,746 -0.25(-2.71%)
Aug 10, 2007 8.403 9.216 8.190 9.128 131,155 +0.57(+6.60%)
Aug 09, 2007 8.429 8.881 8.383 8.563 244,118 +0.05(+0.59%)
Aug 08, 2007 8.236 8.613 8.236 8.512 175,460 +0.33(+4.05%)
Aug 07, 2007 8.093 8.374 8.093 8.181 100,456 -0.01(-0.10%)
Aug 06, 2007 8.336 8.341 8.135 8.190 117,278 -0.12(-1.46%)
Aug 03, 2007 8.236 8.357 8.201 8.311 86,874 +0.02(+0.20%)
Aug 02, 2007 8.190 8.377 8.148 8.295 45,794 +0.06(+0.71%)
Aug 01, 2007 8.169 8.236 8.001 8.236 60,895 +0.15(+1.92%)
Jul 31, 2007 8.190 8.190 7.913 8.081 100,044 +0.03(+0.31%)
Jul 30, 2007 8.169 8.219 7.980 8.056 60,995 -0.14(-1.74%)
Jul 27, 2007 8.378 8.546 8.131 8.198 64,650 -0.23(-2.69%)
Jul 26, 2007 8.479 8.479 8.181 8.424 78,304 -0.09(-1.08%)
Jul 25, 2007 8.747 8.747 8.399 8.517 143,004 -0.15(-1.74%)
Jul 24, 2007 8.697 8.797 8.634 8.667 98,253 -0.13(-1.43%)
Jul 23, 2007 8.910 8.990 8.726 8.793 158,845 +0.03(+0.38%)
Jul 20, 2007 8.822 8.831 8.630 8.760 162,342 -0.08(-0.95%)
Jul 19, 2007 8.965 9.086 8.814 8.843 47,434 -0.08(-0.89%)
Jul 18, 2007 8.785 8.982 8.755 8.923 84,885 +0.13(+1.43%)
Jul 17, 2007 8.801 8.889 8.789 8.797 31,913 -0.04(-0.43%)
Jul 16, 2007 8.948 8.948 8.755 8.835 77,648 -0.11(-1.22%)
Jul 13, 2007 8.831 8.956 8.829 8.944 52,327 -0.11(-1.20%)
Jul 12, 2007 8.894 9.053 8.797 9.053 48,541 +0.26(+3.00%)
Jul 11, 2007 9.002 9.065 8.789 8.789 38,802 -0.20(-2.24%)
Jul 10, 2007 9.015 9.074 8.948 8.990 146,597 -0.07(-0.74%)
Jul 09, 2007 9.074 9.107 9.015 9.057 44,343 -0.02(-0.18%)
Jul 06, 2007 9.044 9.103 9.040 9.074 13,248 +0.06(+0.70%)
Jul 05, 2007 9.153 9.166 8.982 9.011 43,082 -0.11(-1.19%)
Jul 03, 2007 9.116 9.124 9.007 9.120 26,033 +0.06(+0.65%)
Jul 02, 2007 9.162 9.178 9.044 9.061 84,902 -0.04(-0.41%)
Jun 29, 2007 9.400 9.400 9.082 9.099 124,612 -0.25(-2.64%)
Jun 28, 2007 9.438 9.438 9.153 9.346 40,120 -0.07(-0.76%)
Jun 27, 2007 9.044 9.417 9.044 9.417 48,093 +0.31(+3.40%)
Jun 26, 2007 9.409 9.488 9.103 9.107 102,856 -0.25(-2.64%)
Jun 25, 2007 9.187 9.664 9.132 9.354 157,002 +0.17(+1.82%)
Jun 22, 2007 9.049 9.187 8.952 9.187 335,084 +0.15(+1.67%)
Jun 21, 2007 9.015 9.116 8.977 9.036 74,086 -0.04(-0.42%)
Jun 20, 2007 9.380 9.380 9.049 9.074 55,858 -0.37(-3.95%)
Jun 19, 2007 9.160 9.447 9.107 9.447 26,258 +0.26(+2.78%)
Jun 18, 2007 9.271 9.271 9.145 9.191 15,516 -0.08(-0.81%)
Jun 15, 2007 9.384 9.384 9.145 9.266 149,672 +0.10(+1.05%)
Jun 14, 2007 9.199 9.199 9.053 9.170 26,735 -0.01(-0.09%)
Jun 13, 2007 9.070 9.219 9.036 9.178 31,032 +0.17(+1.86%)
Jun 12, 2007 9.028 9.065 9.007 9.011 72,568 -0.05(-0.55%)
Jun 11, 2007 9.007 9.162 9.007 9.061 38,955 -0.03(-0.37%)
Jun 08, 2007 9.111 9.158 9.007 9.095 81,794 -0.03(-0.32%)
Jun 07, 2007 9.040 9.170 9.007 9.124 56,142 -0.03(-0.32%)
Jun 06, 2007 9.023 9.158 9.019 9.153 39,480 +0.04(+0.46%)
Jun 05, 2007 9.061 9.191 9.027 9.111 58,398 -0.01(-0.14%)
Jun 04, 2007 9.145 9.216 9.086 9.124 47,732 -0.08(-0.91%)
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.