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 UNCHANGED
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 (%)
Nov 28, 2008 9.237 9.321 9.120 9.321 25,432 -0.10(-1.11%)
Nov 26, 2008 8.856 9.425 8.567 9.425 130,926 +0.32(+3.54%)
Nov 25, 2008 9.425 9.425 8.546 9.103 330,485 -0.30(-3.16%)
Nov 24, 2008 8.805 9.425 8.571 9.400 164,582 +0.56(+6.35%)
Nov 21, 2008 7.989 8.931 7.478 8.839 230,031 +1.14(+14.80%)
Nov 20, 2008 8.160 8.621 7.561 7.700 177,874 -0.47(-5.74%)
Nov 19, 2008 8.642 9.069 8.169 8.169 127,192 -0.59(-6.74%)
Nov 18, 2008 8.881 9.011 8.382 8.759 116,424 -0.08(-0.90%)
Nov 17, 2008 8.898 8.998 8.630 8.839 63,727 -0.06(-0.71%)
Nov 14, 2008 9.580 9.656 8.835 8.902 118,030 -0.89(-9.11%)
Nov 13, 2008 8.743 9.828 8.395 9.794 163,229 +1.13(+13.00%)
Nov 12, 2008 8.797 9.132 8.588 8.667 82,855 -0.33(-3.63%)
Nov 11, 2008 8.764 9.358 8.613 8.994 112,392 +0.12(+1.32%)
Nov 10, 2008 9.258 9.606 8.839 8.877 67,208 -0.21(-2.31%)
Nov 07, 2008 9.019 9.371 8.822 9.086 80,757 +0.16(+1.78%)
Nov 06, 2008 8.981 9.463 8.910 8.927 82,970 -0.17(-1.89%)
Nov 05, 2008 9.916 10.09 9.007 9.099 152,964 -1.01(-10.02%)
Nov 04, 2008 9.987 10.26 9.811 10.11 105,748 +0.26(+2.68%)
Nov 03, 2008 10.11 10.45 9.761 9.849 146,008 -0.24(-2.41%)
Oct 31, 2008 10.02 10.26 9.815 10.09 189,079 -0.02(-0.17%)
Oct 30, 2008 9.685 10.11 9.191 10.11 96,250 +0.69(+7.34%)
Oct 29, 2008 9.358 9.999 9.216 9.417 111,754 +0.05(+0.49%)
Oct 28, 2008 8.273 9.472 8.211 9.371 158,204 +1.08(+13.09%)
Oct 27, 2008 8.764 8.793 8.286 8.286 49,151 -0.53(-5.99%)
Oct 24, 2008 8.378 9.162 8.211 8.814 87,931 -0.15(-1.64%)
Oct 23, 2008 9.162 9.162 8.336 8.960 153,415 -0.15(-1.61%)
Oct 22, 2008 9.237 9.614 9.032 9.107 72,447 -0.43(-4.48%)
Oct 21, 2008 9.878 10.03 9.237 9.534 53,653 -0.57(-5.64%)
Oct 20, 2008 9.957 10.17 9.593 10.10 97,651 +0.47(+4.87%)
Oct 17, 2008 9.899 10.10 9.451 9.635 160,744 -0.47(-4.64%)
Oct 16, 2008 9.124 10.19 8.902 10.10 213,011 +1.12(+12.45%)
Oct 15, 2008 9.773 9.773 8.190 8.986 255,125 -0.94(-9.49%)
Oct 14, 2008 10.47 10.75 9.513 9.928 187,783 -0.10(-1.04%)
Oct 13, 2008 9.748 10.05 8.931 10.03 249,785 +0.70(+7.54%)
Oct 10, 2008 8.135 9.430 7.963 9.329 184,090 +0.90(+10.63%)
Oct 09, 2008 8.772 9.015 8.378 8.433 220,592 -0.33(-3.73%)
Oct 08, 2008 8.797 9.166 8.600 8.759 107,267 -0.07(-0.76%)
Oct 07, 2008 9.396 9.882 8.797 8.826 110,587 -0.55(-5.90%)
Oct 06, 2008 9.078 10.05 8.621 9.379 177,019 +0.00(+0.00%)
Oct 03, 2008 9.606 10.28 9.224 9.379 82,423 +0.01(+0.09%)
Oct 02, 2008 10.32 10.32 9.212 9.371 142,267 -1.01(-9.73%)
Oct 01, 2008 10.76 10.89 10.05 10.38 134,521 -0.18(-1.67%)
Sep 30, 2008 10.47 10.87 9.685 10.56 263,074 +0.06(+0.60%)
Sep 29, 2008 11.31 11.31 9.321 10.49 423,121 -0.39(-3.62%)
Sep 26, 2008 10.49 11.31 10.37 10.89 410,340 +0.21(+1.92%)
Sep 25, 2008 10.42 10.68 10.01 10.68 292,049 +0.62(+6.21%)
Sep 24, 2008 10.19 10.80 9.949 10.06 86,388 -0.34(-3.26%)
Sep 23, 2008 10.68 10.89 10.07 10.40 117,037 +0.02(+0.20%)
Sep 22, 2008 10.68 10.79 9.949 10.38 283,981 -0.31(-2.86%)
Sep 19, 2008 11.22 11.22 9.660 10.68 610,461 +0.18(+1.67%)
Sep 18, 2008 9.430 10.51 9.216 10.51 319,779 +1.16(+12.47%)
Sep 17, 2008 9.597 10.13 9.162 9.342 75,992 -0.61(-6.14%)
Sep 16, 2008 9.053 9.953 8.801 9.953 176,857 +0.64(+6.83%)
Sep 15, 2008 9.723 10.21 9.308 9.317 61,770 -0.91(-8.93%)
Sep 12, 2008 10.16 10.26 9.932 10.23 81,540 +0.10(+0.99%)
Sep 11, 2008 9.698 10.15 9.698 10.13 66,594 +0.14(+1.38%)
Sep 10, 2008 9.957 10.15 9.438 9.991 145,834 +0.19(+1.97%)
Sep 09, 2008 10.15 10.22 9.727 9.798 130,002 -0.31(-3.03%)
Sep 08, 2008 10.05 10.16 9.853 10.10 178,165 +0.35(+3.61%)
Sep 05, 2008 9.564 9.970 9.314 9.752 95,715 +0.11(+1.13%)
Sep 04, 2008 9.916 10.09 9.635 9.643 96,660 -0.39(-3.88%)
Sep 03, 2008 9.861 10.25 9.861 10.03 168,905 +0.18(+1.83%)
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.