Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southside Bancshares (NQ: SBSI )

26.81 -0.05 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2004 8.269 8.330 8.148 8.166 21,276 -0.14(-1.68%)
Dec 30, 2004 8.234 8.362 8.234 8.305 20,716 -0.02(-0.21%)
Dec 29, 2004 8.323 8.419 8.319 8.323 11,757 -0.07(-0.85%)
Dec 28, 2004 8.359 8.419 8.280 8.394 102,462 +0.00(+0.04%)
Dec 27, 2004 8.462 8.462 8.305 8.391 9,798 -0.02(-0.25%)
Dec 23, 2004 8.376 8.430 8.376 8.412 13,997 +0.01(+0.13%)
Dec 22, 2004 8.591 8.591 8.280 8.401 19,596 -0.08(-0.97%)
Dec 21, 2004 8.526 8.626 8.391 8.484 60,469 +0.16(+1.93%)
Dec 20, 2004 8.305 8.591 8.305 8.323 25,195 -0.11(-1.27%)
Dec 17, 2004 8.484 8.569 8.380 8.430 65,508 -0.08(-0.88%)
Dec 16, 2004 8.819 8.819 8.501 8.505 14,277 -0.20(-2.30%)
Dec 15, 2004 8.488 8.841 8.488 8.705 19,876 -0.09(-1.06%)
Dec 14, 2004 8.805 8.823 8.655 8.798 20,716 +0.04(+0.41%)
Dec 13, 2004 8.716 8.762 8.576 8.762 19,036 +0.15(+1.70%)
Dec 10, 2004 8.537 8.709 8.187 8.616 65,788 +0.01(+0.12%)
Dec 09, 2004 8.323 8.644 8.323 8.605 38,353 +0.16(+1.86%)
Dec 08, 2004 8.226 8.448 8.091 8.448 50,111 +0.34(+4.14%)
Dec 07, 2004 8.573 8.695 8.051 8.112 74,187 -0.48(-5.61%)
Dec 06, 2004 8.784 8.937 8.594 8.594 22,676 -0.35(-3.88%)
Dec 03, 2004 8.862 9.159 8.834 8.941 56,270 -0.18(-1.92%)
Dec 02, 2004 9.098 9.355 9.087 9.116 43,392 -0.23(-2.48%)
Dec 01, 2004 8.787 9.348 8.787 9.348 53,470 +0.41(+4.60%)
Nov 30, 2004 8.734 8.966 8.734 8.937 63,269 -0.14(-1.50%)
Nov 29, 2004 8.841 9.080 8.755 9.073 34,994 +0.26(+2.96%)
Nov 26, 2004 8.680 8.812 8.669 8.812 22,116 +0.19(+2.15%)
Nov 24, 2004 8.544 8.626 8.505 8.626 28,835 +0.15(+1.81%)
Nov 23, 2004 8.266 8.501 8.266 8.473 31,634 +0.22(+2.68%)
Nov 22, 2004 8.180 8.251 8.041 8.251 21,276 +0.18(+2.26%)
Nov 19, 2004 7.969 8.126 7.969 8.069 21,556 +0.00(+0.00%)
Nov 18, 2004 8.009 8.176 7.955 8.069 57,110 +0.06(+0.76%)
Nov 17, 2004 7.769 8.009 7.769 8.009 47,591 +0.35(+4.62%)
Nov 16, 2004 7.680 7.880 7.626 7.655 31,354 -0.19(-2.41%)
Nov 15, 2004 7.726 7.880 7.726 7.844 39,753 -0.06(-0.81%)
Nov 12, 2004 7.683 7.909 7.683 7.909 16,517 +0.10(+1.23%)
Nov 11, 2004 7.476 7.812 7.426 7.812 49,831 +0.34(+4.54%)
Nov 10, 2004 7.308 7.473 7.308 7.473 25,475 +0.13(+1.80%)
Nov 09, 2004 7.448 7.448 7.294 7.341 8,958 -0.01(-0.10%)
Nov 08, 2004 7.287 7.387 7.287 7.348 23,515 +0.01(+0.10%)
Nov 05, 2004 7.144 7.387 7.144 7.341 26,595 +0.06(+0.78%)
Nov 04, 2004 7.216 7.408 7.201 7.283 28,275 -0.03(-0.44%)
Nov 03, 2004 7.248 7.501 7.219 7.316 44,232 +0.18(+2.55%)
Nov 02, 2004 7.269 7.269 7.133 7.133 4,199 -0.01(-0.10%)
Nov 01, 2004 7.087 7.208 7.083 7.141 19,876 -0.04(-0.60%)
Oct 29, 2004 7.233 7.376 7.183 7.183 17,916 -0.19(-2.62%)
Oct 28, 2004 7.151 7.376 7.151 7.376 55,990 +0.05(+0.73%)
Oct 27, 2004 7.376 7.398 7.166 7.323 22,676 +0.16(+2.30%)
Oct 26, 2004 6.883 7.176 6.883 7.158 16,237 +0.05(+0.70%)
Oct 25, 2004 6.894 7.173 6.883 7.108 19,316 +0.14(+2.05%)
Oct 22, 2004 7.273 7.280 6.948 6.965 11,478 -0.18(-2.55%)
Oct 21, 2004 6.983 7.273 6.965 7.148 8,958 -0.23(-3.05%)
Oct 20, 2004 7.080 7.373 6.887 7.373 15,117 +0.29(+4.14%)
Oct 19, 2004 7.055 7.337 7.055 7.080 54,590 -0.06(-0.80%)
Oct 18, 2004 7.072 7.233 7.072 7.137 6,438 -0.03(-0.39%)
Oct 15, 2004 7.066 7.173 7.066 7.165 13,997 +0.07(+1.05%)
Oct 14, 2004 7.430 7.430 7.069 7.090 17,636 -0.17(-2.31%)
Oct 13, 2004 7.216 7.294 7.216 7.258 13,997 +0.00(+0.00%)
Oct 12, 2004 7.201 7.312 7.173 7.258 17,916 -0.06(-0.88%)
Oct 11, 2004 7.155 7.394 7.155 7.323 18,476 +0.09(+1.23%)
Oct 08, 2004 7.198 7.405 7.198 7.233 42,272 -0.15(-1.98%)
Oct 07, 2004 7.423 7.426 7.326 7.380 10,358 -0.19(-2.55%)
Oct 06, 2004 7.269 7.587 7.216 7.573 17,357 +0.26(+3.52%)
Oct 05, 2004 7.519 7.519 7.305 7.316 6,718 -0.04(-0.53%)
Oct 04, 2004 7.491 7.541 7.344 7.355 23,236 -0.15(-1.95%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.