Southside Bancshares, Inc. (SBSI)
NYSE: SBSI · Real-Time Price · USD
28.19
-0.24 (-0.84%)
May 30, 2025, 4:00 PM - Market closed

Southside Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202528.3428.3428.1328.1928.19-0.84%68,495
May 29, 202528.0928.4327.9228.4328.431.07%90,325
May 28, 202528.5828.6928.0128.1328.13-1.95%76,421
May 27, 202528.3828.7227.9428.6928.692.50%116,645
May 23, 202527.6628.0227.5627.9927.99-0.46%112,521
May 22, 202528.3828.3928.0828.1228.12-1.95%88,801
May 21, 202529.0429.2128.6328.6828.32-2.35%99,188
May 20, 202529.3529.5329.3229.3729.00-0.27%91,379
May 19, 202529.2829.5629.2629.4529.08-0.44%99,661
May 16, 202529.9329.9329.2229.5829.21-1.07%185,472
May 15, 202529.7629.9629.6429.9029.520.61%69,451
May 14, 202529.7829.8729.5629.7229.34-0.34%84,492
May 13, 202529.8630.0329.4229.8229.440.51%98,748
May 12, 202529.8830.2829.5629.6729.302.74%129,330
May 9, 202528.7329.0028.7028.8828.52-0.07%92,820
May 8, 202528.5029.0928.5028.9028.542.05%93,642
May 7, 202528.5828.6428.2128.3227.96-0.07%84,973
May 6, 202528.3328.5928.2428.3427.98-0.74%83,021
May 5, 202528.2628.7428.2628.5528.190.07%120,955
May 2, 202528.2028.6628.2028.5328.171.71%94,701
May 1, 202528.0828.3027.5728.0527.70-0.50%122,643
Apr 30, 202528.6228.6227.8128.1927.83-1.71%137,342
Apr 29, 202528.5528.7227.7428.6828.320.53%122,591
Apr 28, 202528.2528.5528.0928.5328.170.63%107,318
Apr 25, 202528.4028.5828.0028.3527.99-1.08%110,919
Apr 24, 202528.4928.7028.2228.6628.300.24%96,261
Apr 23, 202528.9329.3628.3828.5928.231.24%129,707
Apr 22, 202527.7028.4227.4728.2427.882.24%125,929
Apr 21, 202527.4527.7127.3327.6227.270.11%144,130
Apr 17, 202527.2427.7327.2427.5927.240.73%123,325
Apr 16, 202527.2027.5827.1527.3927.040.26%130,926
Apr 15, 202526.8527.4626.8527.3226.981.52%110,583
Apr 14, 202526.7126.9826.2826.9126.571.43%151,687
Apr 11, 202526.2226.7426.0426.5326.200.15%158,306
Apr 10, 202527.4227.4225.8526.4926.16-4.16%196,891
Apr 9, 202526.2928.4126.0027.6427.293.87%216,397
Apr 8, 202527.3827.4326.2926.6126.27-0.52%231,471
Apr 7, 202526.2028.0125.9926.7526.41-0.71%286,634
Apr 4, 202526.4827.0225.9226.9426.60-1.25%282,576
Apr 3, 202527.8928.0627.2027.2826.94-6.25%229,650
Apr 2, 202528.5029.1028.3729.1028.730.69%88,357
Apr 1, 202528.7028.9528.4328.9028.54-0.21%81,788
Mar 31, 202528.7329.0128.6928.9628.590.21%166,160
Mar 28, 202529.4329.4328.7228.9028.54-1.87%86,820
Mar 27, 202529.6229.6229.2529.4529.08-0.41%89,601
Mar 26, 202529.5729.8429.4329.5729.200.34%69,102
Mar 25, 202529.7929.8029.4429.4729.10-0.74%78,577
Mar 24, 202529.5729.8529.5129.6929.321.40%130,430
Mar 21, 202529.1329.3728.6829.2828.910.38%382,892
Mar 20, 202529.2429.8029.1429.1728.80-1.12%103,840