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 )

27.06 +0.20 (+0.74%)
Streaming Delayed Price Updated: 12:35 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, 2002 4.795 4.860 4.779 4.798 102,164 +0.01(+0.14%)
Dec 30, 2002 5.019 5.019 4.750 4.792 239,514 -0.15(-3.02%)
Dec 27, 2002 4.844 4.941 4.844 4.941 54,014 +0.00(+0.00%)
Dec 26, 2002 4.802 4.941 4.802 4.941 10,802 +0.10(+2.01%)
Dec 24, 2002 4.814 4.844 4.814 4.844 57,409 -0.03(-0.60%)
Dec 23, 2002 4.698 4.873 4.695 4.873 91,669 +0.11(+2.38%)
Dec 20, 2002 4.698 4.759 4.695 4.759 50,927 -0.09(-1.80%)
Dec 19, 2002 4.844 4.847 4.746 4.847 237,971 +0.02(+0.47%)
Dec 18, 2002 4.746 4.844 4.746 4.824 53,396 +0.08(+1.64%)
Dec 17, 2002 4.766 4.779 4.746 4.746 14,198 -0.02(-0.34%)
Dec 16, 2002 4.766 4.792 4.763 4.763 13,272 +0.00(+0.00%)
Dec 13, 2002 4.766 4.766 4.763 4.763 5,247 -0.03(-0.68%)
Dec 12, 2002 4.763 4.795 4.763 4.795 16,049 +0.03(+0.68%)
Dec 11, 2002 4.766 4.766 4.763 4.763 15,123 -0.00(-0.07%)
Dec 10, 2002 4.759 4.834 4.759 4.766 6,481 -0.01(-0.27%)
Dec 09, 2002 4.662 4.795 4.652 4.779 5,555 +0.08(+1.72%)
Dec 06, 2002 4.614 4.698 4.614 4.698 19,753 +0.10(+2.26%)
Dec 05, 2002 4.682 4.682 4.552 4.594 20,679 -0.09(-1.94%)
Dec 04, 2002 4.685 4.685 4.685 4.685 0 +0.00(+0.00%)
Dec 03, 2002 4.678 4.727 4.678 4.685 4,629 +0.07(+1.47%)
Dec 02, 2002 4.695 4.695 4.555 4.617 9,568 -0.08(-1.72%)
Nov 27, 2002 4.698 4.779 4.617 4.698 8,024 +0.15(+3.20%)
Nov 26, 2002 4.653 4.653 4.552 4.552 6,173 -0.06(-1.40%)
Nov 25, 2002 4.617 4.617 4.617 4.617 0 +0.00(+0.00%)
Nov 22, 2002 4.552 4.698 4.552 4.617 6,481 +0.02(+0.42%)
Nov 21, 2002 4.536 4.633 4.533 4.597 9,568 +0.14(+3.13%)
Nov 20, 2002 4.533 4.533 4.445 4.458 2,777 -0.08(-1.71%)
Nov 19, 2002 4.452 4.536 4.452 4.536 10,185 +0.00(+0.00%)
Nov 18, 2002 4.536 4.536 4.536 4.536 7,099 +0.06(+1.37%)
Nov 15, 2002 4.503 4.552 4.426 4.475 11,420 -0.03(-0.71%)
Nov 14, 2002 4.393 4.507 4.390 4.507 13,580 +0.12(+2.65%)
Nov 13, 2002 4.390 4.390 4.390 4.390 1,234 -0.05(-1.02%)
Nov 12, 2002 4.471 4.487 4.435 4.435 11,420 -0.08(-1.86%)
Nov 11, 2002 4.520 4.520 4.520 4.520 308 +0.03(+0.72%)
Nov 08, 2002 4.487 4.487 4.487 4.487 0 +0.00(+0.00%)
Nov 07, 2002 4.536 4.536 4.487 4.487 8,024 -0.02(-0.43%)
Nov 06, 2002 4.507 4.507 4.507 4.507 308 +0.02(+0.36%)
Nov 05, 2002 4.474 4.601 4.377 4.490 14,198 +0.05(+1.02%)
Nov 04, 2002 4.627 4.627 4.445 4.445 3,086 -0.09(-2.00%)
Nov 01, 2002 4.516 4.536 4.516 4.536 5,864 +0.07(+1.67%)
Oct 31, 2002 4.462 4.462 4.461 4.461 2,160 +0.00(+0.00%)
Oct 30, 2002 4.397 4.465 4.397 4.461 3,703 -0.01(-0.22%)
Oct 29, 2002 4.581 4.581 4.442 4.471 2,160 -0.06(-1.29%)
Oct 28, 2002 4.426 4.529 4.426 4.529 4,938 +0.10(+2.34%)
Oct 25, 2002 4.568 4.568 4.426 4.426 7,716 -0.14(-3.12%)
Oct 24, 2002 4.520 4.568 4.520 4.568 3,086 -0.03(-0.63%)
Oct 23, 2002 4.407 4.610 4.407 4.597 16,667 +0.22(+5.03%)
Oct 22, 2002 4.633 4.633 4.377 4.377 9,876 -0.13(-2.81%)
Oct 21, 2002 4.688 4.688 4.500 4.504 22,531 +0.09(+2.14%)
Oct 18, 2002 4.374 4.695 4.374 4.409 4,938 -0.13(-2.78%)
Oct 17, 2002 4.539 4.539 4.374 4.536 22,531 -0.00(-0.08%)
Oct 16, 2002 4.539 4.539 4.539 4.539 925 +0.03(+0.72%)
Oct 15, 2002 4.513 4.513 4.507 4.507 617 -0.04(-0.86%)
Oct 14, 2002 4.474 4.844 4.474 4.546 15,432 +0.07(+1.51%)
Oct 11, 2002 4.614 4.614 4.478 4.478 15,123 -0.09(-2.05%)
Oct 10, 2002 4.562 4.571 4.562 4.571 3,395 +0.04(+0.79%)
Oct 09, 2002 4.536 4.536 4.474 4.536 1,851 -0.02(-0.36%)
Oct 08, 2002 4.536 4.552 4.536 4.552 10,494 -0.10(-2.23%)
Oct 07, 2002 4.662 4.662 4.656 4.656 925 +0.04(+0.84%)
Oct 04, 2002 4.682 4.860 4.536 4.617 15,741 -0.06(-1.38%)
Oct 03, 2002 4.552 4.682 4.471 4.682 8,950 +0.21(+4.71%)
Oct 02, 2002 4.779 4.779 4.471 4.471 18,442 -0.45(-9.21%)
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.