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 )

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 (%)
Dec 31, 2007 8.500 8.885 8.441 8.571 74,232 +0.02(+0.24%)
Dec 28, 2007 8.877 9.040 8.537 8.550 27,979 -0.38(-4.22%)
Dec 27, 2007 9.321 9.375 8.889 8.927 85,296 -0.57(-5.96%)
Dec 26, 2007 9.535 9.618 9.229 9.493 125,590 -0.05(-0.53%)
Dec 24, 2007 9.321 9.568 9.241 9.543 30,538 +0.26(+2.84%)
Dec 21, 2007 9.007 9.333 8.998 9.279 243,366 +0.46(+5.28%)
Dec 20, 2007 8.902 8.910 8.592 8.814 80,290 -0.02(-0.24%)
Dec 19, 2007 8.621 8.902 8.575 8.835 83,706 -0.04(-0.42%)
Dec 18, 2007 8.412 8.873 8.278 8.873 45,761 +0.58(+6.97%)
Dec 17, 2007 8.295 8.424 8.211 8.295 124,638 -0.07(-0.80%)
Dec 14, 2007 8.688 8.688 8.357 8.362 66,027 -0.30(-3.48%)
Dec 13, 2007 8.466 8.747 8.257 8.663 114,677 +0.13(+1.52%)
Dec 12, 2007 8.592 8.772 8.374 8.533 108,654 +0.23(+2.77%)
Dec 11, 2007 8.818 8.898 8.303 8.303 74,652 -0.45(-5.17%)
Dec 10, 2007 8.780 8.843 8.550 8.755 50,831 +0.03(+0.29%)
Dec 07, 2007 8.868 8.969 8.517 8.730 103,097 -0.14(-1.61%)
Dec 06, 2007 8.341 8.877 8.282 8.873 144,575 +0.51(+6.11%)
Dec 05, 2007 8.056 8.374 7.918 8.362 73,473 +0.50(+6.34%)
Dec 04, 2007 7.855 8.026 7.792 7.863 102,703 -0.10(-1.26%)
Dec 03, 2007 7.976 8.207 7.821 7.964 77,827 -0.06(-0.73%)
Nov 30, 2007 8.563 8.630 8.010 8.022 65,975 -0.40(-4.77%)
Nov 29, 2007 8.621 8.667 8.349 8.424 55,605 -0.21(-2.38%)
Nov 28, 2007 8.068 8.734 8.043 8.630 158,483 +0.64(+8.02%)
Nov 27, 2007 7.855 8.077 7.658 7.989 74,840 +0.17(+2.20%)
Nov 26, 2007 8.328 8.441 7.779 7.817 46,510 -0.52(-6.18%)
Nov 23, 2007 8.173 8.466 8.072 8.332 22,503 +0.24(+2.95%)
Nov 21, 2007 8.031 8.278 7.871 8.093 46,591 +0.03(+0.42%)
Nov 20, 2007 7.892 8.077 7.624 8.060 70,527 +0.15(+1.96%)
Nov 19, 2007 8.098 8.098 7.582 7.905 71,871 -0.29(-3.58%)
Nov 16, 2007 8.357 8.362 8.123 8.198 72,790 -0.15(-1.81%)
Nov 15, 2007 8.491 8.537 8.295 8.349 68,913 -0.15(-1.77%)
Nov 14, 2007 9.120 9.120 8.416 8.500 76,409 -0.54(-6.02%)
Nov 13, 2007 8.487 9.044 8.349 9.044 89,473 +0.65(+7.79%)
Nov 12, 2007 8.537 8.537 8.282 8.391 103,997 -0.14(-1.62%)
Nov 09, 2007 8.596 8.672 8.441 8.529 28,559 -0.03(-0.29%)
Nov 08, 2007 8.265 8.596 8.035 8.554 48,642 +0.41(+5.10%)
Nov 07, 2007 8.303 8.433 8.085 8.140 42,247 -0.28(-3.38%)
Nov 06, 2007 8.470 8.470 8.223 8.424 28,640 -0.04(-0.49%)
Nov 05, 2007 8.307 8.537 8.274 8.466 53,657 +0.11(+1.30%)
Nov 02, 2007 8.638 8.655 8.332 8.357 43,135 -0.02(-0.25%)
Nov 01, 2007 9.216 9.216 8.378 8.378 125,533 -0.90(-9.71%)
Oct 31, 2007 9.375 9.447 9.040 9.279 43,178 -0.12(-1.25%)
Oct 30, 2007 9.497 9.497 9.237 9.396 40,545 -0.16(-1.71%)
Oct 29, 2007 9.467 9.560 9.338 9.560 37,685 +0.11(+1.15%)
Oct 26, 2007 9.145 9.451 9.099 9.451 36,852 +0.44(+4.93%)
Oct 25, 2007 9.116 9.262 8.965 9.007 39,451 -0.11(-1.24%)
Oct 24, 2007 9.258 9.363 8.915 9.120 45,422 -0.23(-2.42%)
Oct 23, 2007 9.576 9.576 9.174 9.346 35,076 -0.14(-1.46%)
Oct 22, 2007 9.040 9.530 9.011 9.484 21,006 +0.31(+3.38%)
Oct 19, 2007 9.740 9.740 9.086 9.174 50,745 -0.57(-5.81%)
Oct 18, 2007 9.581 9.740 9.300 9.740 14,582 +0.11(+1.17%)
Oct 17, 2007 9.673 9.706 9.350 9.627 60,052 +0.05(+0.57%)
Oct 16, 2007 9.493 9.602 9.447 9.572 20,070 +0.07(+0.71%)
Oct 15, 2007 9.945 9.945 9.392 9.505 47,422 -0.45(-4.54%)
Oct 12, 2007 9.744 10.02 9.744 9.958 19,486 +0.21(+2.15%)
Oct 11, 2007 9.895 9.957 9.656 9.748 31,693 -0.14(-1.40%)
Oct 10, 2007 9.798 9.886 9.798 9.886 50,566 +0.09(+0.90%)
Oct 09, 2007 9.547 9.803 9.522 9.798 35,324 +0.27(+2.86%)
Oct 08, 2007 9.539 9.539 9.426 9.526 31,984 -0.05(-0.57%)
Oct 05, 2007 9.400 9.581 9.266 9.581 52,051 +0.28(+2.97%)
Oct 04, 2007 9.266 9.325 9.086 9.304 32,982 +0.09(+1.00%)
Oct 03, 2007 9.560 9.560 9.212 9.212 49,549 -0.42(-4.39%)
Oct 02, 2007 9.543 9.635 9.342 9.635 48,286 +0.10(+1.01%)
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.