Southside Bancshares, Inc. (SBSI)
NYSE: SBSI · Real-Time Price · USD
30.45
-0.36 (-1.17%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Southside Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.64 | 30.69 | 30.34 | 30.45 | 30.45 | -1.17% | 72,599 |
| Sep 11, 2025 | 30.49 | 30.81 | 30.31 | 30.81 | 30.81 | 1.12% | 96,793 |
| Sep 10, 2025 | 30.48 | 30.68 | 30.30 | 30.47 | 30.47 | 0.07% | 71,078 |
| Sep 9, 2025 | 30.68 | 30.74 | 30.33 | 30.45 | 30.45 | -1.14% | 106,172 |
| Sep 8, 2025 | 31.03 | 31.03 | 30.57 | 30.80 | 30.80 | -0.61% | 142,543 |
| Sep 5, 2025 | 31.41 | 31.79 | 30.93 | 30.99 | 30.99 | -1.24% | 76,671 |
| Sep 4, 2025 | 31.02 | 31.38 | 31.00 | 31.38 | 31.38 | 1.42% | 77,340 |
| Sep 3, 2025 | 30.88 | 31.29 | 30.69 | 30.94 | 30.94 | -0.13% | 109,956 |
| Sep 2, 2025 | 30.89 | 31.06 | 30.71 | 30.98 | 30.98 | -0.83% | 208,145 |
| Aug 29, 2025 | 31.41 | 31.48 | 31.15 | 31.24 | 31.24 | -0.38% | 80,844 |
| Aug 28, 2025 | 31.57 | 31.57 | 31.21 | 31.36 | 31.36 | -0.10% | 85,480 |
| Aug 27, 2025 | 31.06 | 31.60 | 31.06 | 31.39 | 31.39 | 0.67% | 122,849 |
| Aug 26, 2025 | 30.77 | 31.36 | 30.47 | 31.18 | 31.18 | 0.91% | 96,196 |
| Aug 25, 2025 | 31.09 | 31.19 | 30.89 | 30.90 | 30.90 | -0.99% | 88,347 |
| Aug 22, 2025 | 29.97 | 31.31 | 29.84 | 31.21 | 31.21 | 5.05% | 163,388 |
| Aug 21, 2025 | 29.85 | 29.91 | 29.54 | 29.71 | 29.71 | -1.72% | 87,215 |
| Aug 20, 2025 | 30.11 | 30.37 | 29.90 | 30.23 | 29.87 | 0.70% | 119,545 |
| Aug 19, 2025 | 30.13 | 30.44 | 29.84 | 30.02 | 29.66 | -0.63% | 150,821 |
| Aug 18, 2025 | 30.02 | 30.21 | 29.81 | 30.21 | 29.85 | 0.43% | 88,365 |
| Aug 15, 2025 | 30.62 | 30.62 | 30.02 | 30.08 | 29.72 | -1.64% | 86,373 |
| Aug 14, 2025 | 30.33 | 30.59 | 30.22 | 30.58 | 30.21 | -0.36% | 97,318 |
| Aug 13, 2025 | 30.12 | 30.72 | 29.90 | 30.69 | 30.32 | 2.64% | 116,847 |
| Aug 12, 2025 | 29.00 | 29.94 | 28.90 | 29.90 | 29.54 | 3.46% | 106,046 |
| Aug 11, 2025 | 28.77 | 28.99 | 28.77 | 28.90 | 28.55 | 0.49% | 93,940 |
| Aug 8, 2025 | 28.53 | 28.84 | 28.27 | 28.76 | 28.42 | 1.70% | 72,005 |
| Aug 7, 2025 | 28.69 | 28.69 | 28.11 | 28.28 | 27.94 | -0.70% | 92,434 |
| Aug 6, 2025 | 28.83 | 28.89 | 28.47 | 28.48 | 28.14 | -1.39% | 99,066 |
| Aug 5, 2025 | 28.86 | 28.90 | 28.43 | 28.88 | 28.53 | -0.35% | 108,096 |
| Aug 4, 2025 | 28.59 | 28.98 | 28.57 | 28.98 | 28.63 | 1.01% | 91,756 |
| Aug 1, 2025 | 29.14 | 29.14 | 28.49 | 28.69 | 28.35 | -2.55% | 161,174 |
| Jul 31, 2025 | 29.61 | 29.79 | 29.14 | 29.44 | 29.09 | -1.47% | 137,518 |
| Jul 30, 2025 | 30.67 | 30.94 | 29.81 | 29.88 | 29.52 | -2.80% | 145,722 |
| Jul 29, 2025 | 30.87 | 30.99 | 30.63 | 30.74 | 30.37 | 0.49% | 168,390 |
| Jul 28, 2025 | 30.18 | 30.75 | 30.11 | 30.59 | 30.22 | 1.63% | 160,519 |
| Jul 25, 2025 | 30.46 | 30.92 | 29.73 | 30.10 | 29.74 | -1.83% | 115,962 |
| Jul 24, 2025 | 30.86 | 30.89 | 30.52 | 30.66 | 30.29 | -1.00% | 113,930 |
| Jul 23, 2025 | 31.18 | 31.18 | 30.60 | 30.97 | 30.60 | -0.06% | 87,742 |
| Jul 22, 2025 | 30.92 | 31.39 | 30.77 | 30.99 | 30.62 | 0.06% | 120,218 |
| Jul 21, 2025 | 31.19 | 31.41 | 30.76 | 30.97 | 30.60 | -0.23% | 91,172 |
| Jul 18, 2025 | 31.38 | 31.39 | 30.86 | 31.04 | 30.67 | -0.39% | 95,657 |
| Jul 17, 2025 | 30.58 | 31.36 | 30.50 | 31.16 | 30.79 | 1.63% | 159,551 |
| Jul 16, 2025 | 30.40 | 30.72 | 29.94 | 30.66 | 30.29 | 1.36% | 128,467 |
| Jul 15, 2025 | 31.14 | 31.14 | 30.25 | 30.25 | 29.89 | -2.89% | 121,304 |
| Jul 14, 2025 | 30.60 | 31.17 | 30.47 | 31.15 | 30.78 | 1.47% | 67,757 |
| Jul 11, 2025 | 30.98 | 30.98 | 30.65 | 30.70 | 30.33 | -1.38% | 67,252 |
| Jul 10, 2025 | 30.88 | 31.32 | 30.88 | 31.13 | 30.76 | 0.32% | 68,868 |
| Jul 9, 2025 | 30.92 | 31.06 | 30.72 | 31.03 | 30.66 | 0.32% | 75,388 |
| Jul 8, 2025 | 30.87 | 31.25 | 30.78 | 30.93 | 30.56 | 0.75% | 91,951 |
| Jul 7, 2025 | 31.26 | 31.36 | 30.67 | 30.70 | 30.33 | -1.60% | 99,662 |
| Jul 3, 2025 | 31.00 | 31.38 | 31.00 | 31.20 | 30.83 | 1.40% | 65,636 |