Southside Bancshares, Inc. (SBSI)
NYSE: SBSI · Real-Time Price · USD
28.96
+0.06 (0.21%)
At close: Mar 31, 2025, 4:00 PM
28.66
-0.30 (-1.04%)
After-hours: Mar 31, 2025, 4:24 PM EDT
Southside Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 28.88 | 28.89 | 28.76 | 28.82 | - | -0.28% | 8,840 |
| Mar 28, 2025 | 29.43 | 29.43 | 28.72 | 28.90 | 28.90 | -1.87% | 86,820 |
| Mar 27, 2025 | 29.62 | 29.62 | 29.25 | 29.45 | 29.45 | -0.41% | 89,601 |
| Mar 26, 2025 | 29.57 | 29.84 | 29.43 | 29.57 | 29.57 | 0.34% | 69,102 |
| Mar 25, 2025 | 29.79 | 29.80 | 29.44 | 29.47 | 29.47 | -0.74% | 78,577 |
| Mar 24, 2025 | 29.57 | 29.85 | 29.51 | 29.69 | 29.69 | 1.40% | 130,430 |
| Mar 21, 2025 | 29.13 | 29.37 | 28.68 | 29.28 | 29.28 | 0.38% | 382,892 |
| Mar 20, 2025 | 29.24 | 29.80 | 29.14 | 29.17 | 29.17 | -1.12% | 103,840 |
| Mar 19, 2025 | 29.26 | 29.76 | 29.19 | 29.50 | 29.50 | 0.96% | 152,669 |
| Mar 18, 2025 | 29.25 | 29.47 | 28.98 | 29.22 | 29.22 | -0.34% | 125,050 |
| Mar 17, 2025 | 29.20 | 29.54 | 29.05 | 29.32 | 29.32 | -0.03% | 100,933 |
| Mar 14, 2025 | 29.04 | 29.39 | 29.00 | 29.33 | 29.33 | 1.66% | 79,700 |
| Mar 13, 2025 | 29.00 | 29.24 | 28.78 | 28.85 | 28.85 | -0.14% | 121,264 |
| Mar 12, 2025 | 28.86 | 29.19 | 28.50 | 28.89 | 28.89 | 0.35% | 103,295 |
| Mar 11, 2025 | 29.03 | 29.14 | 28.63 | 28.79 | 28.79 | -0.35% | 132,330 |
| Mar 10, 2025 | 29.33 | 29.67 | 28.84 | 28.89 | 28.89 | -2.53% | 128,972 |
| Mar 7, 2025 | 29.75 | 29.87 | 29.19 | 29.64 | 29.64 | -0.37% | 72,214 |
| Mar 6, 2025 | 29.53 | 29.85 | 29.11 | 29.75 | 29.75 | 0.03% | 121,928 |
| Mar 5, 2025 | 30.05 | 30.26 | 29.55 | 29.74 | 29.74 | -0.80% | 118,451 |
| Mar 4, 2025 | 30.42 | 30.60 | 29.80 | 29.98 | 29.98 | -2.15% | 114,905 |
| Mar 3, 2025 | 30.73 | 31.07 | 30.41 | 30.64 | 30.64 | -0.36% | 102,473 |
| Feb 28, 2025 | 30.60 | 30.75 | 30.40 | 30.75 | 30.75 | 1.22% | 103,291 |
| Feb 27, 2025 | 30.15 | 30.58 | 30.05 | 30.38 | 30.38 | 0.40% | 82,202 |
| Feb 26, 2025 | 30.17 | 30.31 | 29.79 | 30.26 | 30.26 | 0.13% | 92,153 |
| Feb 25, 2025 | 30.29 | 30.57 | 30.15 | 30.22 | 30.22 | 0.57% | 93,784 |
| Feb 24, 2025 | 30.50 | 30.50 | 30.01 | 30.05 | 30.05 | -0.96% | 94,253 |
| 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 |