Southside Bancshares, Inc. (SBSI)

NYSE: SBSI · Real-Time Price · USD

30.37

-0.19 (-0.62%)

At close: Mar 9, 2026, 4:00 PM EDT

30.37

0.00 (0.00%)

After-hours: Mar 9, 2026, 4:46 PM EDT

Southside Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	30.04	30.40	29.13	30.37	30.37	-0.62%	172,318
Mar 6, 2026	30.37	30.69	30.04	30.56	30.56	-2.11%	127,087
Mar 5, 2026	31.49	31.66	31.04	31.22	31.22	-1.82%	132,290
Mar 4, 2026	31.79	32.07	31.59	31.80	31.80	0.28%	106,404
Mar 3, 2026	31.18	31.86	30.91	31.71	31.71	-0.16%	111,883
Mar 2, 2026	30.96	31.93	30.64	31.76	31.76	1.40%	144,943
Feb 27, 2026	31.62	32.00	31.00	31.32	31.32	-2.82%	158,494
Feb 26, 2026	32.25	32.83	32.05	32.23	32.23	0.06%	111,880
Feb 25, 2026	31.69	32.28	31.59	32.21	32.21	2.25%	95,249
Feb 24, 2026	31.50	31.57	31.20	31.50	31.50	0.13%	94,835
Feb 23, 2026	32.82	32.92	31.25	31.46	31.46	-4.17%	157,553
Feb 20, 2026	32.49	32.91	32.24	32.83	32.83	1.08%	110,498
Feb 19, 2026	32.43	32.62	32.16	32.48	32.48	-1.28%	96,189
Feb 18, 2026	33.06	33.75	32.84	32.90	32.54	-0.33%	110,357
Feb 17, 2026	33.12	33.39	32.90	33.01	32.65	-0.09%	102,110
Feb 13, 2026	33.08	33.20	32.55	33.04	32.68	0.18%	70,215
Feb 12, 2026	33.22	33.25	32.38	32.98	32.62	-	119,723
Feb 11, 2026	33.52	33.75	32.86	32.98	32.62	-0.96%	129,743
Feb 10, 2026	33.63	33.86	33.19	33.30	32.94	-1.25%	103,322
Feb 9, 2026	33.38	33.86	33.03	33.72	33.35	0.51%	129,092
Feb 6, 2026	33.77	33.95	33.49	33.55	33.18	0.18%	113,364
Feb 5, 2026	33.60	33.99	33.29	33.49	33.12	-0.39%	138,985
Feb 4, 2026	33.58	34.37	33.58	33.62	33.25	0.81%	204,466
Feb 3, 2026	33.05	33.95	32.99	33.35	32.99	0.76%	143,296
Feb 2, 2026	32.33	33.50	32.18	33.10	32.74	2.83%	134,316
Jan 30, 2026	32.17	32.47	31.71	32.19	31.84	-0.37%	188,865
Jan 29, 2026	31.70	32.39	31.38	32.31	31.96	0.09%	161,896
Jan 28, 2026	32.44	32.61	32.09	32.28	31.93	-0.22%	155,106
Jan 27, 2026	32.26	32.65	31.91	32.35	32.00	0.37%	75,706
Jan 26, 2026	32.19	32.39	31.74	32.23	31.88	-	90,811
Jan 23, 2026	33.29	33.29	32.00	32.23	31.88	-3.70%	104,968
Jan 22, 2026	33.58	33.96	33.23	33.47	33.10	-0.06%	160,186
Jan 21, 2026	32.08	33.66	31.90	33.49	33.12	5.18%	216,777
Jan 20, 2026	31.88	32.16	31.67	31.84	31.49	-1.33%	84,045
Jan 16, 2026	32.62	32.62	32.10	32.27	31.92	-0.31%	101,711
Jan 15, 2026	31.73	32.67	31.66	32.37	32.02	1.70%	138,246
Jan 14, 2026	31.27	31.85	31.15	31.83	31.48	1.86%	91,255
Jan 13, 2026	31.50	31.62	31.12	31.25	30.91	-0.76%	75,340
Jan 12, 2026	31.18	31.55	31.11	31.49	31.15	-0.38%	83,686
Jan 9, 2026	31.65	31.91	31.39	31.61	31.26	-0.35%	80,463
Jan 8, 2026	30.55	31.78	30.55	31.72	31.37	3.36%	110,461
Jan 7, 2026	30.83	30.83	30.21	30.69	30.35	-0.62%	79,312
Jan 6, 2026	30.57	30.92	30.46	30.88	30.54	0.26%	114,423
Jan 5, 2026	30.35	31.24	30.28	30.80	30.46	1.15%	98,382
Jan 2, 2026	30.40	30.50	30.06	30.45	30.12	0.20%	103,883
Dec 31, 2025	31.00	31.00	30.35	30.39	30.06	-1.62%	105,118
Dec 30, 2025	31.19	31.19	30.84	30.89	30.55	-1.15%	89,837
Dec 29, 2025	31.29	31.33	31.05	31.25	30.91	-0.03%	92,470
Dec 26, 2025	31.23	31.33	31.00	31.26	30.92	0.03%	65,758
Dec 24, 2025	31.36	31.52	31.15	31.25	30.91	-0.45%	55,074
Dec 23, 2025	31.51	31.63	31.34	31.39	31.05	-0.73%	93,024
Dec 22, 2025	31.91	32.14	31.34	31.62	31.27	-1.34%	118,377
Dec 19, 2025	32.65	32.65	31.73	32.05	31.70	-1.08%	414,480
Dec 18, 2025	32.38	32.53	32.12	32.40	32.05	0.78%	89,035
Dec 17, 2025	31.86	32.35	31.86	32.15	31.80	0.66%	109,786
Dec 16, 2025	32.27	32.41	31.74	31.94	31.59	-0.75%	148,673
Dec 15, 2025	32.20	32.36	32.00	32.18	31.83	0.59%	100,880
Dec 12, 2025	32.35	32.35	31.82	31.99	31.64	-0.40%	101,119
Dec 11, 2025	31.69	32.19	31.44	32.12	31.77	1.55%	125,013
Dec 10, 2025	30.69	31.92	30.69	31.63	31.28	2.73%	243,760
Dec 9, 2025	30.79	31.18	30.71	30.79	30.45	0.23%	120,670
Dec 8, 2025	30.85	30.92	30.00	30.72	30.38	0.59%	105,169
Dec 5, 2025	30.23	30.79	30.20	30.54	30.21	0.30%	165,349
Dec 4, 2025	30.50	30.90	30.11	30.45	30.12	-0.49%	113,075
Dec 3, 2025	30.12	30.61	30.12	30.60	30.27	2.07%	117,501
Dec 2, 2025	30.03	30.23	29.75	29.98	29.65	-0.07%	101,255
Dec 1, 2025	29.24	30.06	29.16	30.00	29.67	2.28%	239,599
Nov 28, 2025	29.38	29.50	29.27	29.33	29.01	-0.27%	74,709
Nov 26, 2025	29.46	29.89	29.30	29.41	29.09	-0.98%	324,781
Nov 25, 2025	29.14	29.95	29.14	29.70	29.38	2.48%	159,599
Nov 24, 2025	28.99	29.12	28.74	28.98	28.66	-0.58%	231,399
Nov 21, 2025	28.43	29.34	28.23	29.15	28.83	3.08%	190,923
Nov 20, 2025	28.35	28.83	28.27	28.28	27.97	-0.63%	142,569
Nov 19, 2025	28.24	28.56	28.19	28.46	27.79	1.03%	129,798
Nov 18, 2025	28.13	28.84	28.04	28.17	27.51	0.28%	122,903
Nov 17, 2025	28.70	28.97	28.09	28.09	27.43	-2.60%	158,323
Nov 14, 2025	28.74	28.95	28.35	28.84	28.16	0.10%	107,271
Nov 13, 2025	28.79	29.04	28.58	28.81	28.13	-0.03%	116,646
Nov 12, 2025	28.86	29.00	28.72	28.82	28.14	0.45%	134,888
Nov 11, 2025	28.87	29.06	28.53	28.69	28.02	-0.62%	118,058
Nov 10, 2025	28.89	29.19	28.58	28.87	28.19	0.28%	126,568
Nov 7, 2025	28.59	28.83	28.35	28.79	28.11	0.88%	217,894
Nov 6, 2025	28.65	29.17	28.52	28.54	27.87	-1.01%	156,414
Nov 5, 2025	28.18	28.85	27.99	28.83	28.15	2.02%	101,940
Nov 4, 2025	28.52	28.67	28.21	28.26	27.60	-1.12%	182,938
Nov 3, 2025	27.90	28.73	27.59	28.58	27.91	1.64%	215,988
Oct 31, 2025	28.21	28.37	27.74	28.12	27.46	-1.16%	194,628
Oct 30, 2025	27.88	28.45	27.83	28.45	27.78	1.86%	216,061
Oct 29, 2025	28.15	28.67	27.80	27.93	27.27	-1.59%	223,745
Oct 28, 2025	27.88	28.65	27.87	28.38	27.71	1.50%	238,266
Oct 27, 2025	27.60	28.11	27.60	27.96	27.30	1.75%	141,333
Oct 24, 2025	27.02	27.68	26.98	27.48	26.84	-0.51%	157,200
Oct 23, 2025	27.87	27.87	27.48	27.62	26.97	-0.86%	117,819
Oct 22, 2025	27.93	28.19	27.70	27.86	27.21	0.14%	105,967
Oct 21, 2025	27.65	27.93	27.61	27.82	27.17	-	70,222
Oct 20, 2025	27.31	27.87	27.31	27.82	27.17	2.43%	107,035
Oct 17, 2025	26.82	27.23	26.59	27.16	26.52	2.72%	154,617
Oct 16, 2025	27.59	27.66	26.32	26.44	25.82	-4.96%	192,373
Oct 15, 2025	28.51	28.51	27.69	27.82	27.17	-2.08%	107,854
Oct 14, 2025	27.21	28.53	27.21	28.41	27.74	3.50%	92,365