Skip to main content
Southside Bancshares, Inc. (SBSI)
NYSE: SBSI · Real-Time Price · USD
30.54
+0.09 (0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed

Southside Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.2330.7930.2030.5430.540.30%165,328
Dec 4, 202530.5030.9030.1130.4530.45-0.49%113,075
Dec 3, 202530.1230.6130.1230.6030.602.07%117,501
Dec 2, 202530.0330.2329.7529.9829.98-0.07%101,255
Dec 1, 202529.2430.0629.1630.0030.002.28%238,042
Nov 28, 202529.3829.5029.2729.3329.33-0.27%74,709
Nov 26, 202529.4629.8929.3029.4129.41-0.98%324,781
Nov 25, 202529.1429.9529.1429.7029.702.48%159,599
Nov 24, 202528.9929.1228.7428.9828.98-0.58%210,648
Nov 21, 202528.4329.3428.2329.1529.153.08%190,923
Nov 20, 202528.3528.8328.2728.2828.28-0.63%142,569
Nov 19, 202528.2428.5628.1928.4628.101.03%129,798
Nov 18, 202528.1328.8428.0428.1727.810.28%122,903
Nov 17, 202528.7028.9728.0928.0927.73-2.60%158,323
Nov 14, 202528.7428.9528.3528.8428.480.10%107,271
Nov 13, 202528.7929.0428.5828.8128.45-0.03%116,646
Nov 12, 202528.8629.0028.7228.8228.460.45%134,888
Nov 11, 202528.8729.0628.5328.6928.33-0.62%118,058
Nov 10, 202528.8929.1928.5828.8728.500.28%126,568
Nov 7, 202528.5928.8328.3528.7928.430.88%217,894
Nov 6, 202528.6529.1728.5228.5428.18-1.01%156,414
Nov 5, 202528.1828.8527.9928.8328.472.02%101,940
Nov 4, 202528.5228.6728.2128.2627.90-1.12%182,938
Nov 3, 202527.9028.7327.5928.5828.221.64%215,988
Oct 31, 202528.2128.3727.7428.1227.76-1.16%194,628
Oct 30, 202527.8828.4527.8328.4528.091.86%216,061
Oct 29, 202528.1528.6727.8027.9327.58-1.59%223,745
Oct 28, 202527.8828.6527.8728.3828.021.50%238,266
Oct 27, 202527.6028.1127.6027.9627.611.75%141,333
Oct 24, 202527.0227.6826.9827.4827.13-0.51%157,200
Oct 23, 202527.8727.8727.4827.6227.27-0.86%117,819
Oct 22, 202527.9328.1927.7027.8627.510.14%105,967
Oct 21, 202527.6527.9327.6127.8227.47-70,222
Oct 20, 202527.3127.8727.3127.8227.472.43%107,035
Oct 17, 202526.8227.2326.5927.1626.822.72%154,617
Oct 16, 202527.5927.6626.3226.4426.11-4.96%192,373
Oct 15, 202528.5128.5127.6927.8227.47-2.08%107,854
Oct 14, 202527.2128.5327.2128.4128.053.50%92,365
Oct 13, 202527.4727.6627.0527.4527.101.25%127,727
Oct 10, 202527.9228.2327.1027.1126.77-3.25%143,368
Oct 9, 202528.2028.2727.8428.0227.67-0.81%97,301
Oct 8, 202528.4528.4728.2028.2527.89-0.21%89,716
Oct 7, 202528.4828.8928.2828.3127.95-0.70%108,704
Oct 6, 202528.4528.7928.1928.5128.151.10%168,658
Oct 3, 202527.9028.4527.9028.2027.841.40%170,428
Oct 2, 202527.7327.9927.6427.8127.46-0.04%132,373
Oct 1, 202528.0028.0027.7327.8227.47-1.52%93,380
Sep 30, 202528.2328.3927.9228.2527.89-0.18%106,571
Sep 29, 202529.0629.1328.2528.3027.94-2.51%106,051
Sep 26, 202529.0029.2328.8829.0328.660.35%93,136
Sep 25, 202529.0029.0328.7328.9328.56-0.45%131,897
Sep 24, 202529.1929.3828.7729.0628.69-0.65%96,429
Sep 23, 202529.5229.9229.1029.2528.88-0.68%101,217
Sep 22, 202530.0030.1729.2229.4529.08-2.29%203,579
Sep 19, 202530.8730.8730.0530.1429.76-2.52%510,541
Sep 18, 202530.0830.9530.0830.9230.533.14%85,021
Sep 17, 202529.9230.8229.9229.9829.600.33%106,382
Sep 16, 202530.1030.1029.6029.8829.50-1.09%121,378
Sep 15, 202530.5530.7330.1130.2129.83-0.79%69,464
Sep 12, 202530.6430.6930.3430.4530.06-1.17%72,599
Sep 11, 202530.4930.8130.3130.8130.421.12%96,793
Sep 10, 202530.4830.6830.3030.4730.080.07%71,078
Sep 9, 202530.6830.7430.3330.4530.06-1.14%106,172
Sep 8, 202531.0331.0330.5730.8030.41-0.61%142,543
Sep 5, 202531.4131.7930.9330.9930.60-1.24%76,671
Sep 4, 202531.0231.3831.0031.3830.981.42%77,340
Sep 3, 202530.8831.2930.6930.9430.55-0.13%109,956
Sep 2, 202530.8931.0630.7130.9830.59-0.83%208,145
Aug 29, 202531.4131.4831.1531.2430.84-0.38%80,844
Aug 28, 202531.5731.5731.2131.3630.96-0.10%85,480
Aug 27, 202531.0631.6031.0631.3930.990.67%122,849
Aug 26, 202530.7731.3630.4731.1830.790.91%96,196
Aug 25, 202531.0931.1930.8930.9030.51-0.99%88,347
Aug 22, 202529.9731.3129.8431.2130.825.05%163,388
Aug 21, 202529.8529.9129.5429.7129.33-1.72%87,215
Aug 20, 202530.1130.3729.9030.2329.490.70%119,545
Aug 19, 202530.1330.4429.8430.0229.29-0.63%150,821
Aug 18, 202530.0230.2129.8130.2129.470.43%88,365
Aug 15, 202530.6230.6230.0230.0829.35-1.64%86,373
Aug 14, 202530.3330.5930.2230.5829.83-0.36%97,318
Aug 13, 202530.1230.7229.9030.6929.942.64%116,847
Aug 12, 202529.0029.9428.9029.9029.173.46%106,046
Aug 11, 202528.7728.9928.7728.9028.190.49%93,940
Aug 8, 202528.5328.8428.2728.7628.061.70%72,005
Aug 7, 202528.6928.6928.1128.2827.59-0.70%92,434
Aug 6, 202528.8328.8928.4728.4827.78-1.39%99,066
Aug 5, 202528.8628.9028.4328.8828.18-0.35%108,096
Aug 4, 202528.5928.9828.5728.9828.271.01%91,756
Aug 1, 202529.1429.1428.4928.6927.99-2.55%161,174
Jul 31, 202529.6129.7929.1429.4428.72-1.47%137,518
Jul 30, 202530.6730.9429.8129.8829.15-2.80%145,722
Jul 29, 202530.8730.9930.6330.7429.990.49%168,390
Jul 28, 202530.1830.7530.1130.5929.841.63%160,519
Jul 25, 202530.4630.9229.7330.1029.37-1.83%115,962
Jul 24, 202530.8630.8930.5230.6629.91-1.00%113,930
Jul 23, 202531.1831.1830.6030.9730.21-0.06%87,742
Jul 22, 202530.9231.3930.7730.9930.230.06%120,218
Jul 21, 202531.1931.4130.7630.9730.21-0.23%91,172
Jul 18, 202531.3831.3930.8631.0430.28-0.39%95,657
Jul 17, 202530.5831.3630.5031.1630.401.63%159,551