Southside Bancshares, Inc. (FRA:SU7)
Germany · Delayed Price · Currency is EUR 26.80
+0.10 (0.39%)
At close: Feb 19, 2026
Southside Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Feb 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Feb 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.70 | - | - |
| Feb 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.70 | - | - |
| Feb 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.70 | 0.75% | - |
| Feb 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.50 | -0.74% | - |
| Feb 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.70 | -0.74% | - |
| Feb 11, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.89 | -0.73% | - |
| Feb 10, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.09 | - | - |
| Feb 9, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.09 | - | - |
| Feb 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.09 | -0.72% | - |
| Feb 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.29 | 0.73% | - |
| Feb 4, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.09 | 0.74% | - |
| Feb 3, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.89 | 4.62% | - |
| Feb 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.71 | - | - |
| Jan 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.71 | - | - |
| Jan 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.71 | -0.76% | - |
| Jan 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.90 | -0.76% | - |
| Jan 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.10 | 0.76% | - |
| Jan 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.90 | -5.07% | - |
| Jan 23, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.29 | -0.72% | - |
| Jan 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.49 | 5.30% | - |
| Jan 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.10 | -0.75% | - |
| Jan 20, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.30 | 0.76% | - |
| Jan 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.10 | -2.22% | - |
| Jan 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.70 | 2.27% | - |
| Jan 15, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.10 | 1.54% | - |
| Jan 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.71 | - | - |
| Jan 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.71 | - | - |
| Jan 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.71 | -1.52% | - |
| Jan 9, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.10 | 3.94% | - |
| Jan 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.11 | - | - |
| Jan 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.11 | - | - |
| Jan 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.11 | 0.79% | - |
| Jan 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.92 | 0.80% | - |
| Jan 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | -2.34% | - |
| Dec 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.31 | - | - |
| Dec 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.31 | -0.78% | - |
| Dec 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.51 | -3.01% | - |
| Dec 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.30 | -0.75% | - |
| Dec 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.50 | 0.75% | - |
| Dec 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.30 | 0.76% | - |
| Dec 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.10 | - | - |
| Dec 16, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.10 | - | - |
| Dec 15, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.10 | - | - |
| Dec 12, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.10 | 0.76% | - |
| Dec 11, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.90 | 2.34% | - |
| Dec 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.31 | - | - |
| Dec 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.31 | 1.59% | - |
| Dec 8, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.92 | - | - |