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 )

26.02 +0.02 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2006 7.606 7.595 7.505 7.542 29,246 -0.06(-0.84%)
Feb 27, 2006 7.576 7.689 7.539 7.606 39,196 -0.01(-0.15%)
Feb 24, 2006 7.606 7.625 7.531 7.617 15,904 +0.03(+0.40%)
Feb 23, 2006 7.632 7.730 7.535 7.587 31,501 -0.05(-0.64%)
Feb 22, 2006 7.595 7.707 7.595 7.636 14,581 +0.02(+0.30%)
Feb 21, 2006 7.782 7.782 7.539 7.614 26,801 -0.09(-1.22%)
Feb 17, 2006 7.944 7.944 7.689 7.707 42,465 -0.18(-2.24%)
Feb 16, 2006 7.839 7.884 7.775 7.884 7,732 +0.03(+0.33%)
Feb 15, 2006 7.629 7.857 7.629 7.857 7,454 +0.17(+2.20%)
Feb 14, 2006 7.606 7.704 7.505 7.689 21,964 +0.08(+1.03%)
Feb 13, 2006 7.531 7.610 7.464 7.610 15,813 +0.04(+0.50%)
Feb 10, 2006 7.745 7.782 7.392 7.572 67,914 -0.17(-2.23%)
Feb 09, 2006 7.557 7.827 7.557 7.745 19,573 +0.15(+2.03%)
Feb 08, 2006 7.531 7.602 7.509 7.591 6,137 +0.02(+0.25%)
Feb 07, 2006 7.587 7.655 7.501 7.572 19,775 -0.02(-0.25%)
Feb 06, 2006 7.587 7.730 7.587 7.591 16,381 +0.00(+0.05%)
Feb 03, 2006 7.651 7.689 7.550 7.587 18,959 -0.12(-1.61%)
Feb 02, 2006 7.756 7.767 7.625 7.711 39,644 -0.12(-1.58%)
Feb 01, 2006 7.689 7.955 7.572 7.835 53,930 +0.08(+1.02%)
Jan 31, 2006 7.752 7.835 7.734 7.756 18,183 -0.08(-1.05%)
Jan 30, 2006 7.955 7.955 7.786 7.839 10,497 -0.19(-2.34%)
Jan 27, 2006 7.902 8.026 7.902 8.026 25,406 +0.06(+0.71%)
Jan 26, 2006 7.861 7.970 7.835 7.970 23,548 +0.18(+2.36%)
Jan 25, 2006 7.846 7.910 7.771 7.786 8,180 -0.09(-1.14%)
Jan 24, 2006 7.842 7.959 7.591 7.876 83,264 +0.03(+0.43%)
Jan 23, 2006 7.824 7.966 7.767 7.842 33,008 +0.10(+1.31%)
Jan 20, 2006 8.026 8.026 7.711 7.741 110,572 -0.29(-3.55%)
Jan 19, 2006 8.090 8.090 7.970 8.026 21,268 -0.04(-0.47%)
Jan 18, 2006 8.007 8.101 8.007 8.064 19,229 +0.03(+0.42%)
Jan 17, 2006 7.989 8.101 7.989 8.030 55,954 -0.01(-0.09%)
Jan 13, 2006 8.037 8.064 8.004 8.037 43,572 -0.02(-0.28%)
Jan 12, 2006 8.071 8.135 8.060 8.060 13,864 -0.07(-0.83%)
Jan 11, 2006 8.172 8.251 8.071 8.127 92,796 -0.12(-1.41%)
Jan 10, 2006 7.970 8.244 7.970 8.244 151,934 +0.27(+3.44%)
Jan 09, 2006 7.876 7.992 7.820 7.970 54,775 +0.09(+1.19%)
Jan 06, 2006 7.715 7.876 7.689 7.876 16,013 +0.12(+1.60%)
Jan 05, 2006 7.715 7.764 7.652 7.752 10,382 +0.10(+1.27%)
Jan 04, 2006 7.610 7.756 7.610 7.655 36,826 -0.00(-0.05%)
Jan 03, 2006 7.617 7.696 7.501 7.659 81,744 +0.08(+1.09%)
Dec 30, 2005 7.576 7.711 7.576 7.576 67,805 -0.04(-0.54%)
Dec 29, 2005 7.572 7.764 7.524 7.617 41,844 +0.05(+0.64%)
Dec 28, 2005 7.591 7.591 7.501 7.569 17,863 +0.07(+0.90%)
Dec 27, 2005 7.647 7.722 7.501 7.501 25,062 -0.19(-2.49%)
Dec 23, 2005 7.610 7.741 7.602 7.692 24,340 +0.04(+0.49%)
Dec 22, 2005 7.632 7.685 7.539 7.655 17,967 +0.11(+1.39%)
Dec 21, 2005 7.711 7.711 7.550 7.550 29,350 -0.11(-1.37%)
Dec 20, 2005 7.482 7.752 7.482 7.655 27,230 +0.15(+2.05%)
Dec 19, 2005 7.569 7.610 7.501 7.501 72,647 -0.15(-1.96%)
Dec 16, 2005 7.662 7.794 7.576 7.651 149,521 -0.05(-0.63%)
Dec 15, 2005 7.662 7.767 7.614 7.700 43,689 +0.05(+0.64%)
Dec 14, 2005 7.666 7.692 7.515 7.651 20,799 +0.04(+0.49%)
Dec 13, 2005 7.591 7.647 7.501 7.614 24,369 +0.04(+0.49%)
Dec 12, 2005 7.625 7.659 7.501 7.576 9,795 +0.03(+0.40%)
Dec 09, 2005 7.497 7.644 7.497 7.546 45,142 -0.01(-0.20%)
Dec 08, 2005 7.557 7.707 7.464 7.561 29,859 -0.10(-1.32%)
Dec 07, 2005 7.812 7.812 7.516 7.662 76,844 -0.21(-2.62%)
Dec 06, 2005 7.865 7.914 7.839 7.869 18,893 +0.05(+0.62%)
Dec 05, 2005 7.880 7.895 7.820 7.820 32,381 -0.06(-0.76%)
Dec 02, 2005 7.790 7.970 7.790 7.880 25,996 +0.09(+1.20%)
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.