Southside Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.15	31.15	30.16	30.34	30.34	-1.33%	97,071
Feb 20, 2025	31.00	31.08	30.40	30.75	30.75	-1.85%	79,257
Feb 19, 2025	31.26	31.62	31.24	31.33	30.97	-0.92%	86,294
Feb 18, 2025	31.38	31.66	31.27	31.62	31.25	1.09%	90,670
Feb 14, 2025	31.97	32.32	31.25	31.28	30.92	-1.17%	68,683
Feb 13, 2025	31.42	31.71	31.12	31.65	31.28	1.12%	84,986
Feb 12, 2025	31.78	31.78	31.29	31.30	30.94	-3.31%	87,917
Feb 11, 2025	31.24	32.39	31.17	32.37	32.00	3.02%	83,780
Feb 10, 2025	31.80	31.82	31.29	31.42	31.06	-0.95%	82,778
Feb 7, 2025	32.39	32.51	31.40	31.72	31.35	-1.86%	107,252
Feb 6, 2025	32.34	32.52	32.02	32.32	31.95	0.50%	78,933
Feb 5, 2025	32.02	32.18	31.49	32.16	31.79	1.13%	83,353
Feb 4, 2025	30.94	31.86	30.87	31.80	31.43	2.91%	82,047
Feb 3, 2025	30.76	31.28	30.36	30.90	30.54	-1.69%	118,371
Jan 31, 2025	31.27	31.95	31.22	31.43	31.07	0.03%	209,872
Jan 30, 2025	31.64	32.05	31.14	31.42	31.06	-0.03%	104,362
Jan 29, 2025	31.05	32.19	30.80	31.43	31.07	-3.85%	161,177
Jan 28, 2025	32.57	33.14	32.43	32.69	32.31	-0.24%	110,454
Jan 27, 2025	32.34	32.99	32.14	32.77	32.39	2.15%	94,352
Jan 24, 2025	31.41	32.15	31.41	32.08	31.71	1.20%	75,780
Jan 23, 2025	31.60	31.95	31.52	31.70	31.33	-0.38%	123,757
Jan 22, 2025	31.94	32.13	31.71	31.82	31.45	-1.30%	104,562
Jan 21, 2025	32.34	32.91	32.22	32.24	31.87	0.50%	104,207
Jan 17, 2025	32.12	32.30	31.70	32.08	31.71	0.88%	128,952
Jan 16, 2025	32.07	32.07	31.44	31.80	31.43	-0.97%	133,328
Jan 15, 2025	32.62	32.62	31.88	32.11	31.74	2.26%	121,215
Jan 14, 2025	30.05	31.42	30.05	31.40	31.04	3.94%	102,148
Jan 13, 2025	29.64	30.24	29.64	30.21	29.86	0.77%	120,468
Jan 10, 2025	30.18	30.32	29.48	29.98	29.63	-2.50%	186,854
Jan 8, 2025	30.52	30.79	30.33	30.75	30.39	-	73,152
Jan 7, 2025	31.19	31.43	30.48	30.75	30.39	-1.19%	121,056
Jan 6, 2025	31.30	31.62	31.00	31.12	30.76	-0.32%	136,035
Jan 3, 2025	31.05	31.42	30.56	31.22	30.86	0.61%	81,635
Jan 2, 2025	32.06	32.16	30.99	31.03	30.67	-2.30%	96,608
Dec 31, 2024	31.94	32.13	31.58	31.76	31.39	0.28%	67,509
Dec 30, 2024	31.64	31.93	31.38	31.67	31.30	-0.44%	76,239
Dec 27, 2024	32.03	32.30	31.41	31.81	31.44	-1.49%	80,708
Dec 26, 2024	32.00	32.40	31.93	32.29	31.92	-	57,214
Dec 24, 2024	32.01	32.31	31.82	32.29	31.92	0.87%	51,898
Dec 23, 2024	32.01	32.39	31.73	32.01	31.64	-0.77%	128,214
Dec 20, 2024	31.84	32.87	31.84	32.26	31.89	0.37%	799,227
Dec 19, 2024	33.01	33.39	32.01	32.14	31.77	-1.20%	179,155
Dec 18, 2024	34.75	34.86	32.31	32.53	32.15	-5.76%	235,554
Dec 17, 2024	35.38	35.77	34.48	34.52	34.12	-3.12%	118,436
Dec 16, 2024	35.17	35.66	35.01	35.63	35.22	1.34%	131,925
Dec 13, 2024	35.24	35.47	34.69	35.16	34.75	-0.23%	147,321
Dec 12, 2024	35.36	35.45	35.00	35.24	34.83	-0.73%	110,531
Dec 11, 2024	35.76	35.99	35.21	35.50	35.09	1.14%	111,154
Dec 10, 2024	34.93	35.70	34.61	35.10	34.69	0.40%	122,340
Dec 9, 2024	35.03	35.35	34.85	34.96	34.56	0.23%	95,802
Dec 6, 2024	35.13	35.13	34.62	34.88	34.48	0.14%	76,793
Dec 5, 2024	35.18	35.63	34.74	34.83	34.43	-0.40%	85,975
Dec 4, 2024	34.56	35.06	34.43	34.97	34.57	1.54%	84,638
Dec 3, 2024	35.18	35.18	34.41	34.44	34.04	-1.80%	79,069
Dec 2, 2024	35.23	35.52	34.69	35.07	34.66	-0.14%	141,750
Nov 29, 2024	35.65	35.65	34.94	35.12	34.71	-0.26%	75,362
Nov 27, 2024	35.62	36.04	35.18	35.21	34.80	-0.76%	86,084
Nov 26, 2024	35.72	35.88	35.37	35.48	35.07	-1.42%	102,864
Nov 25, 2024	36.26	37.33	35.99	35.99	35.57	0.08%	214,778
Nov 22, 2024	35.14	36.01	35.07	35.96	35.54	2.80%	117,258
Nov 21, 2024	35.13	35.59	34.71	34.98	34.58	-0.40%	94,837
Nov 20, 2024	35.08	35.19	34.73	35.12	34.36	-0.26%	70,972
Nov 19, 2024	34.93	35.68	34.93	35.21	34.45	-0.54%	90,921
Nov 18, 2024	36.09	36.09	35.31	35.40	34.63	-1.37%	92,779
Nov 15, 2024	36.05	38.00	35.16	35.89	35.11	0.59%	98,693
Nov 14, 2024	36.40	36.61	35.53	35.68	34.91	-1.14%	127,264
Nov 13, 2024	37.02	37.22	35.95	36.09	35.31	-1.31%	102,341
Nov 12, 2024	36.65	37.13	36.34	36.57	35.78	-0.79%	111,697
Nov 11, 2024	36.43	37.45	36.43	36.86	36.06	2.70%	101,976
Nov 8, 2024	35.31	36.12	35.04	35.89	35.11	1.41%	144,805
Nov 7, 2024	36.75	36.86	35.21	35.39	34.62	-4.92%	173,212
Nov 6, 2024	34.73	37.58	34.73	37.22	36.42	13.68%	331,408
Nov 5, 2024	32.29	32.86	32.27	32.74	32.03	1.90%	111,148
Nov 4, 2024	32.14	32.54	31.84	32.13	31.44	-0.43%	106,745
Nov 1, 2024	32.68	32.89	32.00	32.27	31.57	-0.40%	132,129
Oct 31, 2024	33.06	33.06	32.35	32.40	31.70	-1.61%	119,126
Oct 30, 2024	32.49	33.71	32.49	32.93	32.22	0.76%	80,701
Oct 29, 2024	32.85	33.01	32.54	32.68	31.97	-0.52%	77,423
Oct 28, 2024	32.83	33.06	32.32	32.85	32.14	1.08%	101,802
Oct 25, 2024	33.09	33.09	31.98	32.50	31.80	-0.76%	87,010
Oct 24, 2024	32.22	32.85	31.52	32.75	32.04	-2.41%	182,907
Oct 23, 2024	33.44	33.82	32.99	33.56	32.83	-0.30%	59,841
Oct 22, 2024	33.24	33.66	33.06	33.66	32.93	1.42%	54,047
Oct 21, 2024	34.29	34.44	33.09	33.19	32.47	-3.32%	71,253
Oct 18, 2024	34.97	35.22	34.28	34.33	33.59	-1.89%	65,524
Oct 17, 2024	34.82	35.05	34.06	34.99	34.23	0.32%	89,855
Oct 16, 2024	34.38	34.93	34.26	34.88	34.13	2.41%	90,671
Oct 15, 2024	33.45	34.83	33.40	34.06	33.32	2.01%	93,644
Oct 14, 2024	33.13	33.63	32.97	33.39	32.67	0.75%	51,172
Oct 11, 2024	32.43	33.43	32.43	33.14	32.42	2.89%	85,021
Oct 10, 2024	32.06	32.35	31.70	32.21	31.51	-0.49%	88,720
Oct 9, 2024	32.07	32.73	31.90	32.37	31.67	0.78%	61,332
Oct 8, 2024	32.53	32.65	32.11	32.12	31.43	-0.93%	44,335
Oct 7, 2024	32.33	32.53	32.02	32.42	31.72	0.06%	78,055
Oct 4, 2024	32.43	32.64	32.29	32.40	31.70	1.28%	63,920
Oct 3, 2024	31.68	32.19	31.49	31.99	31.30	0.25%	61,235
Oct 2, 2024	32.40	32.73	31.83	31.91	31.22	-2.06%	74,064
Oct 1, 2024	33.35	33.35	32.11	32.58	31.88	-2.54%	94,206
Sep 30, 2024	32.76	33.67	32.64	33.43	32.71	2.01%	117,763
Sep 27, 2024	33.24	33.38	32.70	32.77	32.06	-0.27%	71,069