Southside Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.30	35.38	34.78	35.08	35.08	-0.14%	589,454
Jun 25, 2026	34.65	35.27	34.65	35.13	35.13	0.66%	111,190
Jun 24, 2026	34.38	35.13	34.38	34.90	34.90	1.19%	148,843
Jun 23, 2026	33.90	34.60	33.85	34.49	34.49	2.10%	121,194
Jun 22, 2026	33.64	34.18	33.60	33.78	33.78	0.45%	127,746
Jun 18, 2026	33.22	34.75	32.75	33.63	33.63	1.45%	289,590
Jun 17, 2026	33.70	33.90	32.72	33.15	33.15	-2.15%	100,105
Jun 16, 2026	34.20	34.75	33.61	33.88	33.88	0.21%	122,835
Jun 15, 2026	34.33	34.70	33.79	33.81	33.81	-1.80%	85,841
Jun 12, 2026	34.25	34.50	32.50	34.43	34.43	1.21%	99,346
Jun 11, 2026	34.15	34.20	33.63	34.02	34.02	0.35%	82,546
Jun 10, 2026	33.85	34.25	33.47	33.90	33.90	0.74%	100,002
Jun 9, 2026	33.38	34.25	33.38	33.65	33.65	1.78%	77,376
Jun 8, 2026	33.43	33.44	32.13	33.06	33.06	-0.27%	70,568
Jun 5, 2026	32.96	33.54	32.81	33.15	33.15	0.67%	73,668
Jun 4, 2026	32.35	32.95	32.03	32.93	32.93	3.81%	93,062
Jun 3, 2026	32.69	32.69	31.71	31.72	31.72	-3.20%	90,812
Jun 2, 2026	32.33	32.89	32.33	32.77	32.77	0.58%	57,144
Jun 1, 2026	32.60	33.01	32.10	32.58	32.58	-0.55%	93,638
May 29, 2026	33.17	33.20	32.62	32.76	32.76	-0.85%	77,335
May 28, 2026	32.83	33.04	32.46	33.04	33.04	0.49%	52,498
May 27, 2026	33.16	33.35	32.74	32.88	32.88	-0.27%	73,134
May 26, 2026	32.75	33.34	32.75	32.97	32.97	0.70%	64,794
May 22, 2026	33.10	33.16	32.68	32.74	32.74	-0.70%	56,463
May 21, 2026	32.45	33.02	32.27	32.97	32.97	0.70%	90,816
May 20, 2026	31.91	32.79	31.90	32.74	32.74	2.41%	106,669
May 19, 2026	31.69	32.41	31.69	31.97	31.97	-0.40%	67,795
May 18, 2026	31.70	32.21	31.45	32.10	32.10	1.61%	57,932
May 15, 2026	32.41	32.68	31.68	31.95	31.59	-1.42%	91,083
May 14, 2026	32.27	32.78	32.16	32.41	32.04	1.15%	75,643
May 13, 2026	32.41	32.64	32.04	32.04	31.68	-1.93%	72,407
May 12, 2026	32.92	32.92	32.20	32.67	32.30	-0.06%	77,227
May 11, 2026	33.37	33.37	32.66	32.69	32.32	-2.04%	62,652
May 8, 2026	33.55	33.80	32.83	33.37	32.99	-0.83%	58,793
May 7, 2026	33.63	33.95	33.40	33.65	33.27	0.84%	83,499
May 6, 2026	33.41	33.69	33.27	33.37	32.99	0.39%	91,044
May 5, 2026	32.77	33.43	32.75	33.24	32.87	2.12%	87,213
May 4, 2026	34.00	34.50	32.41	32.55	32.18	-5.24%	133,330
May 1, 2026	32.92	34.53	32.92	34.35	33.96	4.00%	135,741
Apr 30, 2026	33.08	33.82	31.90	33.03	32.66	1.32%	119,789
Apr 29, 2026	32.98	33.05	32.20	32.60	32.23	-2.07%	88,172
Apr 28, 2026	33.23	33.64	33.14	33.29	32.91	0.67%	59,008
Apr 27, 2026	32.81	33.70	32.79	33.07	32.70	0.76%	97,070
Apr 24, 2026	32.86	33.04	32.61	32.82	32.45	-1.00%	72,910
Apr 23, 2026	32.94	33.15	32.75	33.15	32.78	0.88%	61,454
Apr 22, 2026	32.68	32.91	32.19	32.86	32.49	0.21%	80,035
Apr 21, 2026	33.00	33.19	32.50	32.79	32.42	-0.82%	186,193
Apr 20, 2026	33.30	33.63	33.04	33.06	32.69	-0.96%	67,020
Apr 17, 2026	32.84	34.00	32.74	33.38	33.00	2.46%	111,276
Apr 16, 2026	32.65	32.87	32.40	32.58	32.21	-0.52%	89,349
Apr 15, 2026	33.22	33.22	32.52	32.75	32.38	-0.88%	62,322
Apr 14, 2026	32.89	33.23	32.64	33.04	32.67	0.03%	75,884
Apr 13, 2026	32.85	33.04	32.66	33.03	32.66	0.09%	66,255
Apr 10, 2026	33.18	33.18	32.66	33.00	32.63	-0.75%	62,323
Apr 9, 2026	32.51	33.43	32.51	33.25	32.88	1.68%	99,348
Apr 8, 2026	32.83	33.18	32.27	32.70	32.33	2.16%	152,846
Apr 7, 2026	31.68	32.30	31.50	32.01	31.65	0.72%	77,280
Apr 6, 2026	31.37	31.89	31.25	31.78	31.42	0.79%	71,364
Apr 2, 2026	31.03	31.58	30.86	31.53	31.17	0.35%	62,141
Apr 1, 2026	31.21	31.66	31.10	31.42	31.07	1.06%	71,006
Mar 31, 2026	30.89	31.22	30.66	31.09	30.74	1.37%	111,149
Mar 30, 2026	30.65	30.85	30.55	30.67	30.32	0.89%	94,759
Mar 27, 2026	30.72	30.75	30.39	30.40	30.06	-1.87%	84,962
Mar 26, 2026	30.59	31.14	30.59	30.98	30.63	0.65%	85,764
Mar 25, 2026	31.05	31.31	30.65	30.78	30.43	0.03%	75,691
Mar 24, 2026	30.50	31.19	30.50	30.77	30.42	-	100,544
Mar 23, 2026	30.77	31.53	30.58	30.77	30.42	2.23%	176,880
Mar 20, 2026	30.09	30.20	29.71	30.10	29.76	0.37%	410,436
Mar 19, 2026	29.50	30.37	29.50	29.99	29.65	1.18%	113,017
Mar 18, 2026	29.70	29.91	29.55	29.64	29.31	-1.00%	133,063
Mar 17, 2026	30.47	30.71	29.85	29.94	29.60	-0.93%	114,750
Mar 16, 2026	30.14	30.46	29.99	30.22	29.88	1.00%	74,572
Mar 13, 2026	30.03	30.05	29.48	29.92	29.58	0.27%	98,226
Mar 12, 2026	29.23	29.95	29.04	29.84	29.50	0.10%	85,854
Mar 11, 2026	30.15	30.54	29.62	29.81	29.47	-1.55%	107,319
Mar 10, 2026	30.25	31.02	29.92	30.28	29.94	-0.30%	110,773
Mar 9, 2026	30.04	30.40	29.13	30.37	30.03	-0.62%	172,418
Mar 6, 2026	30.37	30.69	30.04	30.56	30.22	-2.11%	127,187
Mar 5, 2026	31.49	31.66	31.04	31.22	30.87	-1.82%	132,290
Mar 4, 2026	31.79	32.07	31.59	31.80	31.44	0.28%	106,404
Mar 3, 2026	31.18	31.86	30.91	31.71	31.35	-0.16%	111,938
Mar 2, 2026	30.96	31.93	30.64	31.76	31.40	1.40%	144,943
Feb 27, 2026	31.62	32.00	31.00	31.32	30.97	-2.82%	158,576
Feb 26, 2026	32.25	32.83	32.05	32.23	31.87	0.06%	111,880
Feb 25, 2026	31.69	32.28	31.59	32.21	31.85	2.25%	95,252
Feb 24, 2026	31.50	31.57	31.20	31.50	31.15	0.13%	94,835
Feb 23, 2026	32.82	32.92	31.25	31.46	31.11	-4.17%	157,553
Feb 20, 2026	32.49	32.91	32.24	32.83	32.46	1.08%	110,506
Feb 19, 2026	32.43	32.62	32.16	32.48	32.11	-0.18%	96,189
Feb 18, 2026	33.06	33.75	32.84	32.90	32.17	-0.33%	110,357
Feb 17, 2026	33.12	33.39	32.90	33.01	32.28	-0.09%	102,110
Feb 13, 2026	33.08	33.20	32.55	33.04	32.31	0.18%	70,215
Feb 12, 2026	33.22	33.25	32.38	32.98	32.25	-	119,723
Feb 11, 2026	33.52	33.75	32.86	32.98	32.25	-0.96%	129,743
Feb 10, 2026	33.63	33.86	33.19	33.30	32.56	-1.25%	103,322
Feb 9, 2026	33.38	33.86	33.03	33.72	32.98	0.51%	129,092
Feb 6, 2026	33.77	33.95	33.49	33.55	32.81	0.18%	113,364
Feb 5, 2026	33.60	33.99	33.29	33.49	32.75	-0.39%	138,985
Feb 4, 2026	33.58	34.37	33.58	33.62	32.88	0.81%	204,466
Feb 3, 2026	33.05	33.95	32.99	33.35	32.61	0.76%	143,296