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 (%)
Oct 31, 2008 10.02 10.26 9.815 10.09 189,076 -0.02(-0.17%)
Oct 30, 2008 9.685 10.11 9.191 10.11 96,248 +0.69(+7.34%)
Oct 29, 2008 9.359 10.000 9.216 9.417 111,752 +0.05(+0.49%)
Oct 28, 2008 8.274 9.472 8.211 9.371 158,201 +1.08(+13.09%)
Oct 27, 2008 8.764 8.793 8.286 8.286 49,150 -0.53(-5.99%)
Oct 24, 2008 8.378 9.162 8.211 8.814 87,929 -0.15(-1.64%)
Oct 23, 2008 9.162 9.162 8.336 8.961 153,412 -0.15(-1.61%)
Oct 22, 2008 9.237 9.614 9.032 9.107 72,446 -0.43(-4.48%)
Oct 21, 2008 9.878 10.03 9.237 9.535 53,652 -0.57(-5.64%)
Oct 20, 2008 9.958 10.17 9.593 10.10 97,649 +0.47(+4.87%)
Oct 17, 2008 9.899 10.10 9.451 9.635 160,741 -0.47(-4.64%)
Oct 16, 2008 9.124 10.19 8.902 10.10 213,007 +1.12(+12.45%)
Oct 15, 2008 9.773 9.773 8.190 8.986 255,120 -0.94(-9.49%)
Oct 14, 2008 10.47 10.75 9.514 9.928 187,780 -0.10(-1.04%)
Oct 13, 2008 9.748 10.05 8.931 10.03 249,780 +0.70(+7.54%)
Oct 10, 2008 8.135 9.430 7.964 9.329 184,087 +0.90(+10.63%)
Oct 09, 2008 8.772 9.015 8.378 8.433 220,588 -0.33(-3.73%)
Oct 08, 2008 8.797 9.166 8.600 8.760 107,265 -0.07(-0.76%)
Oct 07, 2008 9.396 9.882 8.797 8.827 110,585 -0.55(-5.90%)
Oct 06, 2008 9.078 10.05 8.621 9.380 177,016 +0.00(+0.00%)
Oct 03, 2008 9.606 10.28 9.225 9.380 82,422 +0.01(+0.09%)
Oct 02, 2008 10.32 10.32 9.212 9.371 142,264 -1.01(-9.73%)
Oct 01, 2008 10.76 10.89 10.05 10.38 134,518 -0.18(-1.67%)
Sep 30, 2008 10.47 10.87 9.685 10.56 263,069 +0.06(+0.60%)
Sep 29, 2008 11.31 11.31 9.321 10.49 423,113 -0.39(-3.62%)
Sep 26, 2008 10.49 11.31 10.37 10.89 410,333 +0.21(+1.92%)
Sep 25, 2008 10.42 10.68 10.01 10.68 292,044 +0.62(+6.20%)
Sep 24, 2008 10.19 10.80 9.949 10.06 86,387 -0.34(-3.26%)
Sep 23, 2008 10.68 10.89 10.07 10.40 117,035 +0.02(+0.20%)
Sep 22, 2008 10.68 10.79 9.949 10.38 283,976 -0.31(-2.86%)
Sep 19, 2008 11.22 11.22 9.660 10.68 610,449 +0.18(+1.67%)
Sep 18, 2008 9.430 10.51 9.216 10.51 319,773 +1.16(+12.47%)
Sep 17, 2008 9.597 10.13 9.162 9.342 75,991 -0.61(-6.14%)
Sep 16, 2008 9.053 9.953 8.801 9.953 176,854 +0.64(+6.83%)
Sep 15, 2008 9.723 10.21 9.308 9.317 61,769 -0.91(-8.93%)
Sep 12, 2008 10.16 10.26 9.932 10.23 81,539 +0.10(+0.99%)
Sep 11, 2008 9.698 10.15 9.698 10.13 66,593 +0.14(+1.38%)
Sep 10, 2008 9.958 10.15 9.438 9.991 145,831 +0.19(+1.97%)
Sep 09, 2008 10.15 10.22 9.727 9.798 129,999 -0.31(-3.03%)
Sep 08, 2008 10.05 10.16 9.853 10.10 178,162 +0.35(+3.61%)
Sep 05, 2008 9.564 9.970 9.315 9.752 95,713 +0.11(+1.13%)
Sep 04, 2008 9.916 10.09 9.635 9.643 96,659 -0.39(-3.88%)
Sep 03, 2008 9.861 10.26 9.861 10.03 168,902 +0.18(+1.83%)
Sep 02, 2008 9.312 9.945 9.304 9.853 387,221 +0.74(+8.14%)
Aug 29, 2008 9.447 9.455 9.002 9.111 71,704 -0.35(-3.68%)
Aug 28, 2008 9.145 9.459 9.103 9.459 62,470 +0.44(+4.93%)
Aug 27, 2008 8.910 9.225 8.910 9.015 109,950 +0.14(+1.61%)
Aug 26, 2008 9.015 9.162 8.776 8.873 110,308 -0.18(-1.94%)
Aug 25, 2008 9.308 9.597 9.040 9.049 141,310 -0.34(-3.61%)
Aug 22, 2008 9.174 9.442 9.082 9.388 102,736 +0.37(+4.09%)
Aug 21, 2008 9.329 9.438 9.002 9.019 116,097 -0.42(-4.48%)
Aug 20, 2008 9.312 9.602 9.095 9.442 107,432 +0.16(+1.71%)
Aug 19, 2008 9.321 9.514 9.233 9.283 105,617 -0.12(-1.29%)
Aug 18, 2008 9.602 9.694 9.300 9.405 92,211 -0.21(-2.18%)
Aug 15, 2008 9.480 9.736 9.317 9.614 179,967 +0.17(+1.82%)
Aug 14, 2008 9.597 9.824 9.388 9.442 92,608 -0.23(-2.42%)
Aug 13, 2008 9.539 9.790 9.279 9.677 215,389 +0.10(+1.01%)
Aug 12, 2008 9.400 9.618 9.086 9.581 145,155 +0.12(+1.28%)
Aug 11, 2008 9.141 9.514 8.786 9.459 188,961 +0.31(+3.39%)
Aug 08, 2008 8.919 9.212 8.843 9.149 110,692 +0.26(+2.92%)
Aug 07, 2008 8.906 9.145 8.420 8.889 119,916 -0.13(-1.44%)
Aug 06, 2008 8.931 9.204 8.772 9.019 237,066 +0.03(+0.28%)
Aug 05, 2008 8.630 9.099 8.630 8.994 209,006 +0.44(+5.09%)
Aug 04, 2008 8.537 8.726 8.207 8.558 184,335 +0.00(+0.00%)
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.