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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 28.34 | 28.34 | 28.13 | 28.19 | 28.19 | -0.84% | 68,495 |
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 |
May 1, 2025 | 28.08 | 28.30 | 27.57 | 28.05 | 27.70 | -0.50% | 122,643 |
Apr 30, 2025 | 28.62 | 28.62 | 27.81 | 28.19 | 27.83 | -1.71% | 137,342 |
Apr 29, 2025 | 28.55 | 28.72 | 27.74 | 28.68 | 28.32 | 0.53% | 122,591 |
Apr 28, 2025 | 28.25 | 28.55 | 28.09 | 28.53 | 28.17 | 0.63% | 107,318 |
Apr 25, 2025 | 28.40 | 28.58 | 28.00 | 28.35 | 27.99 | -1.08% | 110,919 |
Apr 24, 2025 | 28.49 | 28.70 | 28.22 | 28.66 | 28.30 | 0.24% | 96,261 |
Apr 23, 2025 | 28.93 | 29.36 | 28.38 | 28.59 | 28.23 | 1.24% | 129,707 |
Apr 22, 2025 | 27.70 | 28.42 | 27.47 | 28.24 | 27.88 | 2.24% | 125,929 |
Apr 21, 2025 | 27.45 | 27.71 | 27.33 | 27.62 | 27.27 | 0.11% | 144,130 |
Apr 17, 2025 | 27.24 | 27.73 | 27.24 | 27.59 | 27.24 | 0.73% | 123,325 |
Apr 16, 2025 | 27.20 | 27.58 | 27.15 | 27.39 | 27.04 | 0.26% | 130,926 |
Apr 15, 2025 | 26.85 | 27.46 | 26.85 | 27.32 | 26.98 | 1.52% | 110,583 |
Apr 14, 2025 | 26.71 | 26.98 | 26.28 | 26.91 | 26.57 | 1.43% | 151,687 |
Apr 11, 2025 | 26.22 | 26.74 | 26.04 | 26.53 | 26.20 | 0.15% | 158,306 |
Apr 10, 2025 | 27.42 | 27.42 | 25.85 | 26.49 | 26.16 | -4.16% | 196,891 |
Apr 9, 2025 | 26.29 | 28.41 | 26.00 | 27.64 | 27.29 | 3.87% | 216,397 |
Apr 8, 2025 | 27.38 | 27.43 | 26.29 | 26.61 | 26.27 | -0.52% | 231,471 |
Apr 7, 2025 | 26.20 | 28.01 | 25.99 | 26.75 | 26.41 | -0.71% | 286,634 |
Apr 4, 2025 | 26.48 | 27.02 | 25.92 | 26.94 | 26.60 | -1.25% | 282,576 |
Apr 3, 2025 | 27.89 | 28.06 | 27.20 | 27.28 | 26.94 | -6.25% | 229,650 |
Apr 2, 2025 | 28.50 | 29.10 | 28.37 | 29.10 | 28.73 | 0.69% | 88,357 |
Apr 1, 2025 | 28.70 | 28.95 | 28.43 | 28.90 | 28.54 | -0.21% | 81,788 |
Mar 31, 2025 | 28.73 | 29.01 | 28.69 | 28.96 | 28.59 | 0.21% | 166,160 |
Mar 28, 2025 | 29.43 | 29.43 | 28.72 | 28.90 | 28.54 | -1.87% | 86,820 |
Mar 27, 2025 | 29.62 | 29.62 | 29.25 | 29.45 | 29.08 | -0.41% | 89,601 |
Mar 26, 2025 | 29.57 | 29.84 | 29.43 | 29.57 | 29.20 | 0.34% | 69,102 |
Mar 25, 2025 | 29.79 | 29.80 | 29.44 | 29.47 | 29.10 | -0.74% | 78,577 |
Mar 24, 2025 | 29.57 | 29.85 | 29.51 | 29.69 | 29.32 | 1.40% | 130,430 |
Mar 21, 2025 | 29.13 | 29.37 | 28.68 | 29.28 | 28.91 | 0.38% | 382,892 |
Mar 20, 2025 | 29.24 | 29.80 | 29.14 | 29.17 | 28.80 | -1.12% | 103,840 |