Southside Bancshares, Inc. (SBSI)
NYSE: SBSI · Real-Time Price · USD
30.25
-0.90 (-2.89%)
At close: Jul 15, 2025, 4:00 PM
30.25
0.00 (0.00%)
After-hours: Jul 15, 2025, 4:10 PM EDT
Southside Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 31.14 | 31.14 | 30.58 | 30.58 | - | -1.83% | 45,197 |
| Jul 14, 2025 | 30.60 | 31.17 | 30.47 | 31.15 | 31.15 | 1.47% | 67,757 |
| Jul 11, 2025 | 30.98 | 30.98 | 30.65 | 30.70 | 30.70 | -1.38% | 67,252 |
| Jul 10, 2025 | 30.88 | 31.32 | 30.88 | 31.13 | 31.13 | 0.32% | 68,868 |
| Jul 9, 2025 | 30.92 | 31.06 | 30.72 | 31.03 | 31.03 | 0.32% | 75,388 |
| Jul 8, 2025 | 30.87 | 31.25 | 30.78 | 30.93 | 30.93 | 0.75% | 91,951 |
| Jul 7, 2025 | 31.26 | 31.36 | 30.67 | 30.70 | 30.70 | -1.60% | 99,662 |
| Jul 3, 2025 | 31.00 | 31.38 | 31.00 | 31.20 | 31.20 | 1.40% | 65,636 |
| Jul 2, 2025 | 30.67 | 31.02 | 30.41 | 30.77 | 30.77 | 0.89% | 111,492 |
| Jul 1, 2025 | 29.30 | 30.84 | 29.20 | 30.50 | 30.50 | 3.64% | 123,907 |
| Jun 30, 2025 | 29.56 | 29.74 | 29.39 | 29.43 | 29.43 | 0.14% | 132,728 |
| Jun 27, 2025 | 29.44 | 29.67 | 29.31 | 29.39 | 29.39 | 0.10% | 231,548 |
| Jun 26, 2025 | 29.04 | 29.46 | 29.00 | 29.36 | 29.36 | 1.56% | 99,561 |
| Jun 25, 2025 | 28.99 | 29.09 | 28.80 | 28.91 | 28.91 | -0.48% | 90,089 |
| Jun 24, 2025 | 29.03 | 29.48 | 29.03 | 29.05 | 29.05 | 0.55% | 112,652 |
| Jun 23, 2025 | 27.76 | 28.92 | 27.76 | 28.89 | 28.89 | 3.29% | 137,830 |
| Jun 20, 2025 | 28.11 | 28.29 | 27.92 | 27.97 | 27.97 | -0.29% | 298,223 |
| Jun 18, 2025 | 27.65 | 28.16 | 27.65 | 28.05 | 28.05 | 1.26% | 110,706 |
| Jun 17, 2025 | 27.71 | 28.05 | 27.69 | 27.70 | 27.70 | -0.79% | 109,790 |
| Jun 16, 2025 | 28.37 | 28.71 | 27.86 | 27.92 | 27.92 | -0.32% | 173,515 |
| Jun 13, 2025 | 28.31 | 28.35 | 27.98 | 28.01 | 28.01 | -2.13% | 110,269 |
| Jun 12, 2025 | 28.62 | 28.76 | 28.35 | 28.62 | 28.62 | -0.59% | 101,436 |
| Jun 11, 2025 | 29.11 | 29.11 | 28.64 | 28.79 | 28.79 | -0.48% | 158,420 |
| Jun 10, 2025 | 28.68 | 29.18 | 28.45 | 28.93 | 28.93 | 1.47% | 101,001 |
| Jun 9, 2025 | 28.45 | 28.76 | 28.31 | 28.51 | 28.51 | 0.67% | 110,256 |
| Jun 6, 2025 | 28.26 | 28.40 | 27.89 | 28.32 | 28.32 | 1.76% | 82,600 |
| Jun 5, 2025 | 27.80 | 27.97 | 27.75 | 27.83 | 27.83 | - | 112,301 |
| Jun 4, 2025 | 28.16 | 28.37 | 27.71 | 27.83 | 27.83 | -0.75% | 106,287 |
| Jun 3, 2025 | 27.75 | 28.17 | 27.67 | 28.04 | 28.04 | 0.94% | 90,328 |
| Jun 2, 2025 | 28.15 | 28.21 | 27.68 | 27.78 | 27.78 | -1.45% | 114,986 |
| May 30, 2025 | 28.34 | 28.34 | 28.13 | 28.19 | 28.19 | -0.84% | 68,539 |
| May 29, 2025 | 28.09 | 28.43 | 27.92 | 28.43 | 28.43 | 1.07% | 90,325 |
| May 28, 2025 | 28.58 | 28.69 | 28.01 | 28.13 | 28.13 | -1.95% | 76,421 |
| May 27, 2025 | 28.38 | 28.72 | 27.94 | 28.69 | 28.69 | 2.50% | 116,645 |
| May 23, 2025 | 27.66 | 28.02 | 27.56 | 27.99 | 27.99 | -0.46% | 112,521 |
| May 22, 2025 | 28.38 | 28.39 | 28.08 | 28.12 | 28.12 | -1.95% | 88,801 |
| May 21, 2025 | 29.04 | 29.21 | 28.63 | 28.68 | 28.32 | -2.35% | 99,188 |
| May 20, 2025 | 29.35 | 29.53 | 29.32 | 29.37 | 29.00 | -0.27% | 91,379 |
| May 19, 2025 | 29.28 | 29.56 | 29.26 | 29.45 | 29.08 | -0.44% | 99,661 |
| May 16, 2025 | 29.93 | 29.93 | 29.22 | 29.58 | 29.21 | -1.07% | 185,472 |
| May 15, 2025 | 29.76 | 29.96 | 29.64 | 29.90 | 29.52 | 0.61% | 69,451 |
| May 14, 2025 | 29.78 | 29.87 | 29.56 | 29.72 | 29.34 | -0.34% | 84,492 |
| May 13, 2025 | 29.86 | 30.03 | 29.42 | 29.82 | 29.44 | 0.51% | 98,748 |
| May 12, 2025 | 29.88 | 30.28 | 29.56 | 29.67 | 29.30 | 2.74% | 129,330 |
| May 9, 2025 | 28.73 | 29.00 | 28.70 | 28.88 | 28.52 | -0.07% | 92,820 |
| May 8, 2025 | 28.50 | 29.09 | 28.50 | 28.90 | 28.54 | 2.05% | 93,642 |
| May 7, 2025 | 28.58 | 28.64 | 28.21 | 28.32 | 27.96 | -0.07% | 84,973 |
| May 6, 2025 | 28.33 | 28.59 | 28.24 | 28.34 | 27.98 | -0.74% | 83,021 |
| May 5, 2025 | 28.26 | 28.74 | 28.26 | 28.55 | 28.19 | 0.07% | 120,955 |
| May 2, 2025 | 28.20 | 28.66 | 28.20 | 28.53 | 28.17 | 1.71% | 94,701 |