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 (%)
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%)
Jun 01, 2007 9.111 9.212 9.057 9.208 50,148 +0.15(+1.71%)
May 31, 2007 9.116 9.153 9.044 9.053 21,675 -0.03(-0.28%)
May 30, 2007 9.007 9.199 9.007 9.078 24,735 +0.00(+0.05%)
May 29, 2007 8.969 9.120 8.969 9.074 33,734 +0.04(+0.42%)
May 25, 2007 9.199 9.212 8.977 9.036 28,096 -0.01(-0.09%)
May 24, 2007 9.032 9.057 8.998 9.044 60,167 +0.01(+0.14%)
May 23, 2007 9.174 9.174 8.986 9.032 42,672 -0.13(-1.46%)
May 22, 2007 9.086 9.178 9.061 9.166 34,221 +0.16(+1.77%)
May 21, 2007 9.204 9.204 8.969 9.007 101,791 -0.03(-0.28%)
May 18, 2007 9.070 9.153 8.945 9.032 36,007 +0.02(+0.23%)
May 17, 2007 9.019 9.070 9.007 9.011 34,419 -0.04(-0.46%)
May 16, 2007 9.028 9.061 8.965 9.053 74,523 +0.05(+0.56%)
May 15, 2007 9.007 9.053 8.651 9.002 183,934 -0.01(-0.09%)
May 14, 2007 9.074 9.074 9.002 9.011 38,664 -0.09(-0.97%)
May 11, 2007 9.086 9.137 9.011 9.099 28,148 +0.09(+1.02%)
May 10, 2007 9.195 9.195 8.969 9.007 100,583 -0.26(-2.85%)
May 09, 2007 9.195 9.283 9.137 9.271 20,001 -0.00(-0.05%)
May 08, 2007 9.216 9.279 9.099 9.275 70,887 +0.03(+0.32%)
May 07, 2007 9.195 9.308 9.103 9.245 101,151 +0.22(+2.49%)
May 04, 2007 8.957 9.160 8.877 9.021 142,698 +0.10(+1.12%)
May 03, 2007 8.965 8.985 8.886 8.921 29,107 -0.03(-0.31%)
May 02, 2007 8.885 9.025 8.885 8.949 60,192 +0.05(+0.54%)
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.