Southside Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	32.34	32.91	32.22	32.24	32.24	0.50%	104,206
Jan 17, 2025	32.12	32.30	31.70	32.08	32.08	0.88%	128,952
Jan 16, 2025	32.07	32.07	31.44	31.80	31.80	-0.97%	133,328
Jan 15, 2025	32.62	32.62	31.88	32.11	32.11	2.26%	121,215
Jan 14, 2025	30.05	31.42	30.05	31.40	31.40	3.94%	102,148
Jan 13, 2025	29.64	30.24	29.64	30.21	30.21	0.77%	120,468
Jan 10, 2025	30.18	30.32	29.48	29.98	29.98	-2.50%	186,854
Jan 8, 2025	30.52	30.79	30.33	30.75	30.75	-	73,152
Jan 7, 2025	31.19	31.43	30.48	30.75	30.75	-1.19%	121,056
Jan 6, 2025	31.30	31.62	31.00	31.12	31.12	-0.32%	136,035
Jan 3, 2025	31.05	31.42	30.56	31.22	31.22	0.61%	81,635
Jan 2, 2025	32.06	32.16	30.99	31.03	31.03	-2.30%	96,608
Dec 31, 2024	31.94	32.13	31.58	31.76	31.76	0.28%	67,509
Dec 30, 2024	31.64	31.93	31.38	31.67	31.67	-0.44%	76,239
Dec 27, 2024	32.03	32.30	31.41	31.81	31.81	-1.49%	80,708
Dec 26, 2024	32.00	32.40	31.93	32.29	32.29	-	57,214
Dec 24, 2024	32.01	32.31	31.82	32.29	32.29	0.87%	51,898
Dec 23, 2024	32.01	32.39	31.73	32.01	32.01	-0.77%	128,214
Dec 20, 2024	31.84	32.87	31.84	32.26	32.26	0.37%	799,227
Dec 19, 2024	33.01	33.39	32.01	32.14	32.14	-1.20%	179,155
Dec 18, 2024	34.75	34.86	32.31	32.53	32.53	-5.76%	235,554
Dec 17, 2024	35.38	35.77	34.48	34.52	34.52	-3.12%	118,436
Dec 16, 2024	35.17	35.66	35.01	35.63	35.63	1.34%	131,925
Dec 13, 2024	35.24	35.47	34.69	35.16	35.16	-0.23%	147,321
Dec 12, 2024	35.36	35.45	35.00	35.24	35.24	-0.73%	110,531
Dec 11, 2024	35.76	35.99	35.21	35.50	35.50	1.14%	111,154
Dec 10, 2024	34.93	35.70	34.61	35.10	35.10	0.40%	122,340
Dec 9, 2024	35.03	35.35	34.85	34.96	34.96	0.23%	95,802
Dec 6, 2024	35.13	35.13	34.62	34.88	34.88	0.14%	76,793
Dec 5, 2024	35.18	35.63	34.74	34.83	34.83	-0.40%	85,975
Dec 4, 2024	34.56	35.06	34.43	34.97	34.97	1.54%	84,638
Dec 3, 2024	35.18	35.18	34.41	34.44	34.44	-1.80%	79,069
Dec 2, 2024	35.23	35.52	34.69	35.07	35.07	-0.14%	141,750
Nov 29, 2024	35.65	35.65	34.94	35.12	35.12	-0.26%	75,362
Nov 27, 2024	35.62	36.04	35.18	35.21	35.21	-0.76%	86,084
Nov 26, 2024	35.72	35.88	35.37	35.48	35.48	-1.42%	102,864
Nov 25, 2024	36.26	37.33	35.99	35.99	35.99	0.08%	214,778
Nov 22, 2024	35.14	36.01	35.07	35.96	35.96	2.80%	117,258
Nov 21, 2024	35.13	35.59	34.71	34.98	34.98	-0.40%	94,837
Nov 20, 2024	35.08	35.19	34.73	35.12	34.76	-0.26%	70,972
Nov 19, 2024	34.93	35.68	34.93	35.21	34.85	-0.54%	90,921
Nov 18, 2024	36.09	36.09	35.31	35.40	35.04	-1.37%	92,779
Nov 15, 2024	36.05	38.00	35.16	35.89	35.52	0.59%	98,693
Nov 14, 2024	36.40	36.61	35.53	35.68	35.32	-1.14%	127,264
Nov 13, 2024	37.02	37.22	35.95	36.09	35.72	-1.31%	102,341
Nov 12, 2024	36.65	37.13	36.34	36.57	36.20	-0.79%	111,697
Nov 11, 2024	36.43	37.45	36.43	36.86	36.49	2.70%	101,976
Nov 8, 2024	35.31	36.12	35.04	35.89	35.52	1.41%	144,805
Nov 7, 2024	36.75	36.86	35.21	35.39	35.03	-4.92%	173,212
Nov 6, 2024	34.73	37.58	34.73	37.22	36.84	13.68%	331,408
Nov 5, 2024	32.29	32.86	32.27	32.74	32.41	1.90%	111,148
Nov 4, 2024	32.14	32.54	31.84	32.13	31.80	-0.43%	106,745
Nov 1, 2024	32.68	32.89	32.00	32.27	31.94	-0.40%	132,129
Oct 31, 2024	33.06	33.06	32.35	32.40	32.07	-1.61%	119,126
Oct 30, 2024	32.49	33.71	32.49	32.93	32.60	0.76%	80,701
Oct 29, 2024	32.85	33.01	32.54	32.68	32.35	-0.52%	77,423
Oct 28, 2024	32.83	33.06	32.32	32.85	32.52	1.08%	101,802
Oct 25, 2024	33.09	33.09	31.98	32.50	32.17	-0.76%	87,010
Oct 24, 2024	32.22	32.85	31.52	32.75	32.42	-2.41%	182,907
Oct 23, 2024	33.44	33.82	32.99	33.56	33.22	-0.30%	59,841
Oct 22, 2024	33.24	33.66	33.06	33.66	33.32	1.42%	54,047
Oct 21, 2024	34.29	34.44	33.09	33.19	32.85	-3.32%	71,253
Oct 18, 2024	34.97	35.22	34.28	34.33	33.98	-1.89%	65,524
Oct 17, 2024	34.82	35.05	34.06	34.99	34.63	0.32%	89,855
Oct 16, 2024	34.38	34.93	34.26	34.88	34.53	2.41%	90,671
Oct 15, 2024	33.45	34.83	33.40	34.06	33.71	2.01%	93,644
Oct 14, 2024	33.13	33.63	32.97	33.39	33.05	0.75%	51,172
Oct 11, 2024	32.43	33.43	32.43	33.14	32.80	2.89%	85,021
Oct 10, 2024	32.06	32.35	31.70	32.21	31.88	-0.49%	88,720
Oct 9, 2024	32.07	32.73	31.90	32.37	32.04	0.78%	61,332
Oct 8, 2024	32.53	32.65	32.11	32.12	31.79	-0.93%	44,335
Oct 7, 2024	32.33	32.53	32.02	32.42	32.09	0.06%	78,055
Oct 4, 2024	32.43	32.64	32.29	32.40	32.07	1.28%	63,920
Oct 3, 2024	31.68	32.19	31.49	31.99	31.66	0.25%	61,235
Oct 2, 2024	32.40	32.73	31.83	31.91	31.59	-2.06%	74,064
Oct 1, 2024	33.35	33.35	32.11	32.58	32.25	-2.54%	94,206
Sep 30, 2024	32.76	33.67	32.64	33.43	33.09	2.01%	117,763
Sep 27, 2024	33.24	33.38	32.70	32.77	32.44	-0.27%	71,069
Sep 26, 2024	33.33	33.33	32.67	32.86	32.53	-0.33%	74,634
Sep 25, 2024	33.52	33.52	32.93	32.97	32.63	-1.64%	98,667
Sep 24, 2024	34.02	34.02	33.36	33.52	33.18	-1.18%	92,121
Sep 23, 2024	34.27	34.31	33.65	33.92	33.57	-0.24%	96,003
Sep 20, 2024	34.83	34.85	33.85	34.00	33.65	-2.94%	647,433
Sep 19, 2024	34.71	35.11	34.24	35.03	34.67	2.82%	104,583
Sep 18, 2024	33.89	35.48	33.39	34.07	33.72	0.53%	124,720
Sep 17, 2024	34.05	34.45	33.73	33.89	33.55	0.27%	94,525
Sep 16, 2024	33.80	34.19	33.26	33.80	33.46	-0.03%	81,573
Sep 13, 2024	33.14	33.81	32.86	33.81	33.47	3.30%	95,482
Sep 12, 2024	32.51	32.76	32.18	32.73	32.40	1.49%	109,932
Sep 11, 2024	32.47	32.50	31.68	32.25	31.92	-1.80%	81,324
Sep 10, 2024	32.95	32.95	32.15	32.84	32.51	0.18%	73,833
Sep 9, 2024	32.84	32.93	32.04	32.78	32.45	-0.27%	104,040
Sep 6, 2024	33.42	33.44	32.62	32.87	32.54	-1.23%	59,388
Sep 5, 2024	33.99	34.19	33.10	33.28	32.94	-1.42%	82,834
Sep 4, 2024	33.81	33.85	33.26	33.76	33.42	-0.06%	70,071
Sep 3, 2024	33.82	34.33	33.51	33.78	33.44	-1.31%	144,602
Aug 30, 2024	34.14	34.29	33.92	34.23	33.88	1.03%	67,782
Aug 29, 2024	34.36	34.36	33.49	33.88	33.54	-0.73%	76,203
Aug 28, 2024	33.50	34.13	33.44	34.13	33.78	1.67%	79,541
Aug 27, 2024	33.70	33.70	33.30	33.57	33.23	-0.68%	57,113