Southside Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	32.68	32.89	32.00	32.27	32.27	-0.40%	132,129
Oct 31, 2024	33.06	33.06	32.35	32.40	32.40	-1.61%	119,126
Oct 30, 2024	32.49	33.71	32.49	32.93	32.93	0.76%	80,701
Oct 29, 2024	32.85	33.01	32.54	32.68	32.68	-0.52%	77,423
Oct 28, 2024	32.83	33.06	32.32	32.85	32.85	1.08%	101,802
Oct 25, 2024	33.09	33.09	31.98	32.50	32.50	-0.76%	87,010
Oct 24, 2024	32.22	32.85	31.52	32.75	32.75	-2.41%	182,907
Oct 23, 2024	33.44	33.82	32.99	33.56	33.56	-0.30%	59,841
Oct 22, 2024	33.24	33.66	33.06	33.66	33.66	1.42%	54,047
Oct 21, 2024	34.29	34.44	33.09	33.19	33.19	-3.32%	71,253
Oct 18, 2024	34.97	35.22	34.28	34.33	34.33	-1.89%	65,524
Oct 17, 2024	34.82	35.05	34.06	34.99	34.99	0.32%	89,855
Oct 16, 2024	34.38	34.93	34.26	34.88	34.88	2.41%	90,671
Oct 15, 2024	33.45	34.83	33.40	34.06	34.06	2.01%	93,644
Oct 14, 2024	33.13	33.63	32.97	33.39	33.39	0.75%	51,172
Oct 11, 2024	32.43	33.43	32.43	33.14	33.14	2.89%	85,021
Oct 10, 2024	32.06	32.35	31.70	32.21	32.21	-0.49%	88,720
Oct 9, 2024	32.07	32.73	31.90	32.37	32.37	0.78%	61,332
Oct 8, 2024	32.53	32.65	32.11	32.12	32.12	-0.93%	44,335
Oct 7, 2024	32.33	32.53	32.02	32.42	32.42	0.06%	78,055
Oct 4, 2024	32.43	32.64	32.29	32.40	32.40	1.28%	63,920
Oct 3, 2024	31.68	32.19	31.49	31.99	31.99	0.25%	61,235
Oct 2, 2024	32.40	32.73	31.83	31.91	31.91	-2.06%	74,064
Oct 1, 2024	33.35	33.35	32.11	32.58	32.58	-2.54%	94,206
Sep 30, 2024	32.76	33.67	32.64	33.43	33.43	2.01%	117,763
Sep 27, 2024	33.24	33.38	32.70	32.77	32.77	-0.27%	71,069
Sep 26, 2024	33.33	33.33	32.67	32.86	32.86	-0.33%	74,634
Sep 25, 2024	33.52	33.52	32.93	32.97	32.97	-1.64%	98,667
Sep 24, 2024	34.02	34.02	33.36	33.52	33.52	-1.18%	92,121
Sep 23, 2024	34.27	34.31	33.65	33.92	33.92	-0.24%	96,003
Sep 20, 2024	34.83	34.85	33.85	34.00	34.00	-2.94%	647,433
Sep 19, 2024	34.71	35.11	34.24	35.03	35.03	2.82%	104,583
Sep 18, 2024	33.89	35.48	33.39	34.07	34.07	0.53%	124,720
Sep 17, 2024	34.05	34.45	33.73	33.89	33.89	0.27%	94,525
Sep 16, 2024	33.80	34.19	33.26	33.80	33.80	-0.03%	81,573
Sep 13, 2024	33.14	33.81	32.86	33.81	33.81	3.30%	95,482
Sep 12, 2024	32.51	32.76	32.18	32.73	32.73	1.49%	109,932
Sep 11, 2024	32.47	32.50	31.68	32.25	32.25	-1.80%	81,324
Sep 10, 2024	32.95	32.95	32.15	32.84	32.84	0.18%	73,833
Sep 9, 2024	32.84	32.93	32.04	32.78	32.78	-0.27%	104,040
Sep 6, 2024	33.42	33.44	32.62	32.87	32.87	-1.23%	59,388
Sep 5, 2024	33.99	34.19	33.10	33.28	33.28	-1.42%	82,834
Sep 4, 2024	33.81	33.85	33.26	33.76	33.76	-0.06%	70,071
Sep 3, 2024	33.82	34.33	33.51	33.78	33.78	-1.31%	144,602
Aug 30, 2024	34.14	34.29	33.92	34.23	34.23	1.03%	67,782
Aug 29, 2024	34.36	34.36	33.49	33.88	33.88	-0.73%	76,203
Aug 28, 2024	33.50	34.13	33.44	34.13	34.13	1.67%	79,541
Aug 27, 2024	33.70	33.70	33.30	33.57	33.57	-0.68%	57,113
Aug 26, 2024	34.01	34.25	33.63	33.80	33.80	-0.12%	129,111
Aug 23, 2024	32.38	34.27	32.38	33.84	33.84	4.77%	135,044
Aug 22, 2024	32.17	32.37	31.75	32.30	32.30	-0.28%	87,031
Aug 21, 2024	31.96	32.39	31.86	32.39	32.03	1.44%	63,173
Aug 20, 2024	32.73	32.73	31.92	31.93	31.58	-2.44%	54,431
Aug 19, 2024	32.44	32.80	32.22	32.73	32.37	0.74%	84,019
Aug 16, 2024	31.94	32.61	31.83	32.49	32.13	1.75%	113,653
Aug 15, 2024	31.97	32.40	31.86	31.93	31.58	2.18%	97,590
Aug 14, 2024	31.44	31.44	30.72	31.25	30.91	-0.22%	95,676
Aug 13, 2024	31.20	31.34	30.41	31.32	30.98	1.46%	115,273
Aug 12, 2024	31.78	31.80	30.76	30.87	30.53	-2.03%	72,020
Aug 9, 2024	31.82	31.82	30.92	31.51	31.16	-0.63%	108,403
Aug 8, 2024	31.67	31.85	31.19	31.71	31.36	1.08%	272,323
Aug 7, 2024	32.05	32.22	31.36	31.37	31.02	-0.95%	86,247
Aug 6, 2024	31.88	32.06	31.33	31.67	31.32	-0.88%	96,540
Aug 5, 2024	31.58	32.39	30.81	31.95	31.60	-3.06%	153,204
Aug 2, 2024	32.34	33.09	32.05	32.96	32.60	-1.05%	135,068
Aug 1, 2024	34.77	34.89	33.22	33.31	32.94	-4.80%	176,265
Jul 31, 2024	34.84	36.10	34.55	34.99	34.60	0.17%	170,806
Jul 30, 2024	34.91	35.33	34.38	34.93	34.55	0.78%	142,978
Jul 29, 2024	34.00	34.72	33.81	34.66	34.28	1.88%	153,477
Jul 26, 2024	34.50	34.67	33.49	34.02	33.65	-1.13%	127,478
Jul 25, 2024	32.58	34.70	30.62	34.41	34.03	8.82%	273,166
Jul 24, 2024	32.08	32.55	31.55	31.62	31.27	-1.46%	97,578
Jul 23, 2024	31.26	32.57	31.07	32.09	31.74	1.84%	162,376
Jul 22, 2024	30.93	31.67	30.41	31.51	31.16	1.65%	90,805
Jul 19, 2024	31.24	31.57	30.85	31.00	30.66	-0.61%	103,906
Jul 18, 2024	31.16	31.92	31.02	31.19	30.85	-0.80%	114,898
Jul 17, 2024	30.64	31.82	30.62	31.44	31.09	1.06%	181,695
Jul 16, 2024	29.96	31.11	29.96	31.11	30.77	4.71%	179,882
Jul 15, 2024	29.05	29.92	29.05	29.71	29.38	3.34%	131,519
Jul 12, 2024	28.71	28.93	28.18	28.75	28.43	1.30%	100,518
Jul 11, 2024	28.00	28.65	27.70	28.38	28.07	3.65%	159,817
Jul 10, 2024	26.85	27.40	26.85	27.38	27.08	1.48%	74,280
Jul 9, 2024	26.64	26.98	26.54	26.98	26.68	1.24%	51,571
Jul 8, 2024	26.60	26.78	26.55	26.65	26.36	0.95%	51,261
Jul 5, 2024	26.70	26.76	26.27	26.40	26.11	-1.23%	72,863
Jul 3, 2024	27.26	27.28	26.73	26.73	26.44	-1.76%	50,030
Jul 2, 2024	27.20	27.64	27.12	27.21	26.91	0.26%	75,521
Jul 1, 2024	27.53	27.70	27.04	27.14	26.84	-1.70%	79,567
Jun 28, 2024	26.98	27.70	26.82	27.61	27.31	3.25%	391,787
Jun 27, 2024	26.47	26.74	26.47	26.74	26.45	1.17%	65,284
Jun 26, 2024	26.22	26.55	26.06	26.43	26.14	0.80%	84,020
Jun 25, 2024	26.24	26.43	26.14	26.22	25.93	-0.57%	86,853
Jun 24, 2024	26.37	26.65	26.34	26.37	26.08	0.57%	87,493
Jun 21, 2024	25.92	26.35	25.78	26.22	25.93	1.43%	385,341
Jun 20, 2024	25.89	26.06	25.78	25.85	25.57	-0.23%	118,900
Jun 18, 2024	25.83	26.06	25.72	25.91	25.62	0.08%	82,836
Jun 17, 2024	25.45	25.93	25.30	25.89	25.61	1.41%	117,605
Jun 14, 2024	25.67	25.74	25.50	25.53	25.25	-1.69%	96,718
Jun 13, 2024	26.15	26.16	25.89	25.97	25.68	-0.69%	68,218
Jun 12, 2024	26.59	26.89	25.75	26.15	25.86	0.50%	94,345