Southside Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	30.50	31.19	30.50	30.77	30.77	-	100,543
Mar 23, 2026	30.77	31.53	30.58	30.77	30.77	2.23%	176,762
Mar 20, 2026	30.09	30.20	29.71	30.10	30.10	0.37%	410,436
Mar 19, 2026	29.50	30.37	29.50	29.99	29.99	1.18%	109,789
Mar 18, 2026	29.70	29.91	29.55	29.64	29.64	-1.00%	133,063
Mar 17, 2026	30.47	30.71	29.85	29.94	29.94	-0.93%	114,750
Mar 16, 2026	30.14	30.46	29.99	30.22	30.22	1.00%	74,572
Mar 13, 2026	30.03	30.05	29.48	29.92	29.92	0.27%	98,226
Mar 12, 2026	29.23	29.95	29.04	29.84	29.84	0.10%	85,854
Mar 11, 2026	30.15	30.54	29.62	29.81	29.81	-1.55%	107,019
Mar 10, 2026	30.25	31.02	29.92	30.28	30.28	-0.30%	110,773
Mar 9, 2026	30.04	30.40	29.13	30.37	30.37	-0.62%	172,318
Mar 6, 2026	30.37	30.69	30.04	30.56	30.56	-2.11%	127,087
Mar 5, 2026	31.49	31.66	31.04	31.22	31.22	-1.82%	132,290
Mar 4, 2026	31.79	32.07	31.59	31.80	31.80	0.28%	106,404
Mar 3, 2026	31.18	31.86	30.91	31.71	31.71	-0.16%	111,883
Mar 2, 2026	30.96	31.93	30.64	31.76	31.76	1.40%	144,943
Feb 27, 2026	31.62	32.00	31.00	31.32	31.32	-2.82%	158,494
Feb 26, 2026	32.25	32.83	32.05	32.23	32.23	0.06%	111,880
Feb 25, 2026	31.69	32.28	31.59	32.21	32.21	2.25%	95,249
Feb 24, 2026	31.50	31.57	31.20	31.50	31.50	0.13%	94,835
Feb 23, 2026	32.82	32.92	31.25	31.46	31.46	-4.17%	157,553
Feb 20, 2026	32.49	32.91	32.24	32.83	32.83	1.08%	110,498
Feb 19, 2026	32.43	32.62	32.16	32.48	32.48	-1.28%	96,189
Feb 18, 2026	33.06	33.75	32.84	32.90	32.54	-0.33%	110,357
Feb 17, 2026	33.12	33.39	32.90	33.01	32.65	-0.09%	102,110
Feb 13, 2026	33.08	33.20	32.55	33.04	32.68	0.18%	70,215
Feb 12, 2026	33.22	33.25	32.38	32.98	32.62	-	119,723
Feb 11, 2026	33.52	33.75	32.86	32.98	32.62	-0.96%	129,743
Feb 10, 2026	33.63	33.86	33.19	33.30	32.94	-1.25%	103,322
Feb 9, 2026	33.38	33.86	33.03	33.72	33.35	0.51%	129,092
Feb 6, 2026	33.77	33.95	33.49	33.55	33.18	0.18%	113,364
Feb 5, 2026	33.60	33.99	33.29	33.49	33.12	-0.39%	138,985
Feb 4, 2026	33.58	34.37	33.58	33.62	33.25	0.81%	204,466
Feb 3, 2026	33.05	33.95	32.99	33.35	32.99	0.76%	143,296
Feb 2, 2026	32.33	33.50	32.18	33.10	32.74	2.83%	134,316
Jan 30, 2026	32.17	32.47	31.71	32.19	31.84	-0.37%	188,865
Jan 29, 2026	31.70	32.39	31.38	32.31	31.96	0.09%	161,896
Jan 28, 2026	32.44	32.61	32.09	32.28	31.93	-0.22%	155,106
Jan 27, 2026	32.26	32.65	31.91	32.35	32.00	0.37%	75,706
Jan 26, 2026	32.19	32.39	31.74	32.23	31.88	-	90,811
Jan 23, 2026	33.29	33.29	32.00	32.23	31.88	-3.70%	104,968
Jan 22, 2026	33.58	33.96	33.23	33.47	33.10	-0.06%	160,186
Jan 21, 2026	32.08	33.66	31.90	33.49	33.12	5.18%	216,777
Jan 20, 2026	31.88	32.16	31.67	31.84	31.49	-1.33%	84,045
Jan 16, 2026	32.62	32.62	32.10	32.27	31.92	-0.31%	101,711
Jan 15, 2026	31.73	32.67	31.66	32.37	32.02	1.70%	138,246
Jan 14, 2026	31.27	31.85	31.15	31.83	31.48	1.86%	91,255
Jan 13, 2026	31.50	31.62	31.12	31.25	30.91	-0.76%	75,340
Jan 12, 2026	31.18	31.55	31.11	31.49	31.15	-0.38%	83,686