Southside Bancshares, Inc. (SBSI)
NYSE: SBSI · Real-Time Price · USD
28.17
+0.08 (0.28%)
At close: Nov 18, 2025, 4:00 PM EST
28.17
0.00 (0.00%)
After-hours: Nov 18, 2025, 7:00 PM EST
Southside Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 28.13 | 28.84 | 28.04 | 28.17 | 28.17 | 0.28% | 122,903 |
| Nov 17, 2025 | 28.70 | 28.97 | 28.09 | 28.09 | 28.09 | -2.60% | 158,323 |
| Nov 14, 2025 | 28.74 | 28.95 | 28.35 | 28.84 | 28.84 | 0.10% | 107,271 |
| Nov 13, 2025 | 28.79 | 29.04 | 28.58 | 28.81 | 28.81 | -0.03% | 116,646 |
| Nov 12, 2025 | 28.86 | 29.00 | 28.72 | 28.82 | 28.82 | 0.45% | 134,888 |
| Nov 11, 2025 | 28.87 | 29.06 | 28.53 | 28.69 | 28.69 | -0.62% | 118,058 |
| Nov 10, 2025 | 28.89 | 29.19 | 28.58 | 28.87 | 28.87 | 0.28% | 126,568 |
| Nov 7, 2025 | 28.59 | 28.83 | 28.35 | 28.79 | 28.79 | 0.88% | 217,894 |
| Nov 6, 2025 | 28.65 | 29.17 | 28.52 | 28.54 | 28.54 | -1.01% | 156,414 |
| Nov 5, 2025 | 28.18 | 28.85 | 27.99 | 28.83 | 28.83 | 2.02% | 101,940 |
| Nov 4, 2025 | 28.52 | 28.67 | 28.21 | 28.26 | 28.26 | -1.12% | 182,938 |
| Nov 3, 2025 | 27.90 | 28.73 | 27.59 | 28.58 | 28.58 | 1.64% | 215,988 |
| Oct 31, 2025 | 28.21 | 28.37 | 27.74 | 28.12 | 28.12 | -1.16% | 194,628 |
| Oct 30, 2025 | 27.88 | 28.45 | 27.83 | 28.45 | 28.45 | 1.86% | 216,061 |
| Oct 29, 2025 | 28.15 | 28.67 | 27.80 | 27.93 | 27.93 | -1.59% | 223,745 |
| Oct 28, 2025 | 27.88 | 28.65 | 27.87 | 28.38 | 28.38 | 1.50% | 238,266 |
| Oct 27, 2025 | 27.60 | 28.11 | 27.60 | 27.96 | 27.96 | 1.75% | 141,333 |
| Oct 24, 2025 | 27.02 | 27.68 | 26.98 | 27.48 | 27.48 | -0.51% | 157,200 |
| Oct 23, 2025 | 27.87 | 27.87 | 27.48 | 27.62 | 27.62 | -0.86% | 117,819 |
| Oct 22, 2025 | 27.93 | 28.19 | 27.70 | 27.86 | 27.86 | 0.14% | 105,967 |
| Oct 21, 2025 | 27.65 | 27.93 | 27.61 | 27.82 | 27.82 | - | 70,222 |
| Oct 20, 2025 | 27.31 | 27.87 | 27.31 | 27.82 | 27.82 | 2.43% | 107,035 |
| Oct 17, 2025 | 26.82 | 27.23 | 26.59 | 27.16 | 27.16 | 2.72% | 154,617 |
| Oct 16, 2025 | 27.59 | 27.66 | 26.32 | 26.44 | 26.44 | -4.96% | 192,373 |
| Oct 15, 2025 | 28.51 | 28.51 | 27.69 | 27.82 | 27.82 | -2.08% | 107,854 |
| Oct 14, 2025 | 27.21 | 28.53 | 27.21 | 28.41 | 28.41 | 3.50% | 92,365 |
| Oct 13, 2025 | 27.47 | 27.66 | 27.05 | 27.45 | 27.45 | 1.25% | 127,727 |
| Oct 10, 2025 | 27.92 | 28.23 | 27.10 | 27.11 | 27.11 | -3.25% | 143,368 |
| Oct 9, 2025 | 28.20 | 28.27 | 27.84 | 28.02 | 28.02 | -0.81% | 97,301 |
| Oct 8, 2025 | 28.45 | 28.47 | 28.20 | 28.25 | 28.25 | -0.21% | 89,716 |
| Oct 7, 2025 | 28.48 | 28.89 | 28.28 | 28.31 | 28.31 | -0.70% | 108,704 |
| Oct 6, 2025 | 28.45 | 28.79 | 28.19 | 28.51 | 28.51 | 1.10% | 168,658 |
| Oct 3, 2025 | 27.90 | 28.45 | 27.90 | 28.20 | 28.20 | 1.40% | 170,428 |
| Oct 2, 2025 | 27.73 | 27.99 | 27.64 | 27.81 | 27.81 | -0.04% | 132,373 |
| Oct 1, 2025 | 28.00 | 28.00 | 27.73 | 27.82 | 27.82 | -1.52% | 93,380 |
| Sep 30, 2025 | 28.23 | 28.39 | 27.92 | 28.25 | 28.25 | -0.18% | 106,571 |
| Sep 29, 2025 | 29.06 | 29.13 | 28.25 | 28.30 | 28.30 | -2.51% | 106,051 |
| Sep 26, 2025 | 29.00 | 29.23 | 28.88 | 29.03 | 29.03 | 0.35% | 93,136 |
| Sep 25, 2025 | 29.00 | 29.03 | 28.73 | 28.93 | 28.93 | -0.45% | 131,897 |
| Sep 24, 2025 | 29.19 | 29.38 | 28.77 | 29.06 | 29.06 | -0.65% | 96,429 |
| Sep 23, 2025 | 29.52 | 29.92 | 29.10 | 29.25 | 29.25 | -0.68% | 101,217 |
| Sep 22, 2025 | 30.00 | 30.17 | 29.22 | 29.45 | 29.45 | -2.29% | 203,579 |
| Sep 19, 2025 | 30.87 | 30.87 | 30.05 | 30.14 | 30.14 | -2.52% | 510,541 |
| Sep 18, 2025 | 30.08 | 30.95 | 30.08 | 30.92 | 30.92 | 3.14% | 85,021 |
| Sep 17, 2025 | 29.92 | 30.82 | 29.92 | 29.98 | 29.98 | 0.33% | 106,382 |
| Sep 16, 2025 | 30.10 | 30.10 | 29.60 | 29.88 | 29.88 | -1.09% | 121,378 |
| Sep 15, 2025 | 30.55 | 30.73 | 30.11 | 30.21 | 30.21 | -0.79% | 69,464 |
| Sep 12, 2025 | 30.64 | 30.69 | 30.34 | 30.45 | 30.45 | -1.17% | 72,599 |
| Sep 11, 2025 | 30.49 | 30.81 | 30.31 | 30.81 | 30.81 | 1.12% | 96,793 |
| Sep 10, 2025 | 30.48 | 30.68 | 30.30 | 30.47 | 30.47 | 0.07% | 71,078 |