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 (%)
May 30, 2003 5.580 5.810 5.580 5.737 114,858 +0.09(+1.63%)
May 29, 2003 5.583 5.659 5.550 5.646 26,810 +0.07(+1.24%)
May 28, 2003 5.498 5.695 5.498 5.577 83,477 +0.03(+0.59%)
May 27, 2003 5.596 5.741 5.537 5.544 31,989 -0.02(-0.35%)
May 23, 2003 5.508 5.596 5.419 5.564 56,667 +0.09(+1.68%)
May 22, 2003 5.481 5.527 5.472 5.472 17,365 -0.04(-0.77%)
May 21, 2003 5.498 5.531 5.488 5.514 37,168 +0.04(+0.72%)
May 20, 2003 5.498 5.518 5.465 5.475 56,362 +0.06(+1.09%)
May 19, 2003 5.675 5.810 5.416 5.416 21,326 -0.28(-4.90%)
May 16, 2003 5.685 5.737 5.662 5.695 10,967 -0.07(-1.20%)
May 15, 2003 5.715 5.777 5.692 5.764 58,799 +0.04(+0.69%)
May 14, 2003 5.777 5.777 5.682 5.724 54,534 +0.03(+0.52%)
May 13, 2003 5.567 5.826 5.567 5.695 29,247 +0.10(+1.76%)
May 12, 2003 5.616 5.616 5.590 5.596 5,788 -0.07(-1.16%)
May 09, 2003 5.662 5.705 5.613 5.662 6,397 +0.03(+0.47%)
May 08, 2003 5.662 5.787 5.590 5.636 64,283 -0.03(-0.46%)
May 07, 2003 5.524 5.662 5.524 5.662 129,481 +0.08(+1.48%)
May 06, 2003 5.455 5.603 5.334 5.580 40,215 +0.12(+2.28%)
May 05, 2003 5.455 5.495 5.455 5.455 22,849 -0.04(-0.66%)
May 02, 2003 5.436 5.511 5.436 5.491 23,763 -0.03(-0.54%)
May 01, 2003 5.544 5.577 5.416 5.521 49,964 +0.01(+0.18%)
Apr 30, 2003 5.465 5.573 5.465 5.511 15,233 +0.01(+0.12%)
Apr 29, 2003 5.475 5.567 5.445 5.504 28,029 +0.02(+0.42%)
Apr 28, 2003 5.465 5.534 5.445 5.481 7,311 -0.04(-0.65%)
Apr 25, 2003 5.570 5.573 5.518 5.518 32,294 -0.08(-1.47%)
Apr 24, 2003 5.511 5.600 5.511 5.600 45,090 +0.07(+1.25%)
Apr 23, 2003 5.524 5.531 5.524 5.531 28,638 -0.02(-0.30%)
Apr 22, 2003 5.567 5.580 5.465 5.547 60,018 +0.02(+0.36%)
Apr 21, 2003 5.662 5.662 5.501 5.527 94,140 +0.10(+1.78%)
Apr 17, 2003 5.383 5.436 5.360 5.431 4,874 +0.03(+0.64%)
Apr 16, 2003 5.419 5.508 5.396 5.396 27,115 -0.13(-2.43%)
Apr 15, 2003 5.363 5.603 5.363 5.530 33,208 -0.07(-1.29%)
Apr 14, 2003 5.639 5.659 5.573 5.603 17,670 -0.02(-0.35%)
Apr 11, 2003 5.669 5.678 5.472 5.623 27,419 -0.10(-1.72%)
Apr 10, 2003 5.731 5.737 5.678 5.721 17,061 +0.09(+1.63%)
Apr 09, 2003 5.534 5.678 5.383 5.629 17,061 +0.05(+0.82%)
Apr 08, 2003 5.573 5.820 5.452 5.583 194,375 -0.16(-2.80%)
Apr 07, 2003 5.715 5.859 5.715 5.744 21,631 -0.03(-0.51%)
Apr 04, 2003 5.695 5.774 5.616 5.774 25,287 +0.11(+2.03%)
Apr 03, 2003 5.202 5.682 5.202 5.659 41,738 +0.05(+0.82%)
Apr 02, 2003 5.531 5.613 5.488 5.613 49,660 +0.13(+2.40%)
Apr 01, 2003 5.317 5.511 5.294 5.481 139,535 +0.20(+3.73%)
Mar 31, 2003 5.219 5.455 5.186 5.285 66,416 -0.27(-4.79%)
Mar 28, 2003 5.527 5.564 5.527 5.550 32,598 +0.02(+0.36%)
Mar 27, 2003 5.367 5.531 5.324 5.531 51,488 +0.17(+3.12%)
Mar 26, 2003 5.416 5.436 5.340 5.363 28,333 -0.01(-0.12%)
Mar 25, 2003 5.268 5.416 5.268 5.370 1,096,787 +0.10(+1.87%)
Mar 24, 2003 5.439 5.511 5.252 5.271 25,287 -0.24(-4.35%)
Mar 21, 2003 5.547 5.547 5.498 5.511 8,225 -0.01(-0.24%)
Mar 20, 2003 5.422 5.564 5.419 5.524 21,935 +0.11(+1.94%)
Mar 19, 2003 5.409 5.419 5.288 5.419 36,559 +0.01(+0.18%)
Mar 18, 2003 5.465 5.544 5.409 5.409 43,262 -0.03(-0.54%)
Mar 17, 2003 5.557 5.557 5.438 5.438 33,512 -0.09(-1.67%)
Mar 14, 2003 5.511 5.541 5.406 5.531 39,910 +0.05(+0.90%)
Mar 13, 2003 5.547 5.547 5.416 5.481 24,677 -0.00(-0.09%)
Mar 12, 2003 5.550 5.613 5.475 5.486 30,770 -0.13(-2.37%)
Mar 11, 2003 5.665 5.669 5.590 5.619 76,470 -0.09(-1.50%)
Mar 10, 2003 5.724 5.728 5.662 5.705 24,068 -0.10(-1.70%)
Mar 07, 2003 5.908 6.072 5.747 5.803 44,176 +0.03(+0.57%)
Mar 06, 2003 5.770 5.774 5.705 5.770 74,642 -0.00(-0.06%)
Mar 05, 2003 5.705 5.783 5.662 5.774 95,664 +0.14(+2.57%)
Mar 04, 2003 5.531 5.665 5.531 5.629 21,935 -0.02(-0.29%)
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.