Southside Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	31.88	32.16	31.67	31.84	31.84	-1.33%	84,017
Jan 16, 2026	32.62	32.62	32.10	32.27	32.27	-0.31%	96,334
Jan 15, 2026	31.73	32.67	31.66	32.37	32.37	1.70%	138,246
Jan 14, 2026	31.27	31.85	31.15	31.83	31.83	1.86%	91,255
Jan 13, 2026	31.50	31.62	31.12	31.25	31.25	-0.76%	75,340
Jan 12, 2026	31.18	31.55	31.11	31.49	31.49	-0.38%	83,686
Jan 9, 2026	31.65	31.91	31.39	31.61	31.61	-0.35%	80,463
Jan 8, 2026	30.55	31.78	30.55	31.72	31.72	3.36%	110,461
Jan 7, 2026	30.83	30.83	30.21	30.69	30.69	-0.62%	79,312
Jan 6, 2026	30.57	30.92	30.46	30.88	30.88	0.26%	114,423
Jan 5, 2026	30.35	31.24	30.28	30.80	30.80	1.15%	98,382
Jan 2, 2026	30.40	30.50	30.06	30.45	30.45	0.20%	103,883
Dec 31, 2025	31.00	31.00	30.35	30.39	30.39	-1.62%	105,118
Dec 30, 2025	31.19	31.19	30.84	30.89	30.89	-1.15%	89,837
Dec 29, 2025	31.29	31.33	31.05	31.25	31.25	-0.03%	92,470
Dec 26, 2025	31.23	31.33	31.00	31.26	31.26	0.03%	65,758
Dec 24, 2025	31.36	31.52	31.15	31.25	31.25	-0.45%	55,074
Dec 23, 2025	31.51	31.63	31.34	31.39	31.39	-0.73%	93,024
Dec 22, 2025	31.91	32.14	31.34	31.62	31.62	-1.34%	118,377
Dec 19, 2025	32.65	32.65	31.73	32.05	32.05	-1.08%	414,480
Dec 18, 2025	32.38	32.53	32.12	32.40	32.40	0.78%	89,035
Dec 17, 2025	31.86	32.35	31.86	32.15	32.15	0.66%	109,786
Dec 16, 2025	32.27	32.41	31.74	31.94	31.94	-0.75%	148,673
Dec 15, 2025	32.20	32.36	32.00	32.18	32.18	0.59%	100,880
Dec 12, 2025	32.35	32.35	31.82	31.99	31.99	-0.40%	101,119
Dec 11, 2025	31.69	32.19	31.44	32.12	32.12	1.55%	125,013
Dec 10, 2025	30.69	31.92	30.69	31.63	31.63	2.73%	243,760
Dec 9, 2025	30.79	31.18	30.71	30.79	30.79	0.23%	120,670
Dec 8, 2025	30.85	30.92	30.00	30.72	30.72	0.59%	105,169
Dec 5, 2025	30.23	30.79	30.20	30.54	30.54	0.30%	165,349
Dec 4, 2025	30.50	30.90	30.11	30.45	30.45	-0.49%	113,075
Dec 3, 2025	30.12	30.61	30.12	30.60	30.60	2.07%	117,501
Dec 2, 2025	30.03	30.23	29.75	29.98	29.98	-0.07%	101,255
Dec 1, 2025	29.24	30.06	29.16	30.00	30.00	2.28%	239,599
Nov 28, 2025	29.38	29.50	29.27	29.33	29.33	-0.27%	74,709
Nov 26, 2025	29.46	29.89	29.30	29.41	29.41	-0.98%	324,781
Nov 25, 2025	29.14	29.95	29.14	29.70	29.70	2.48%	159,599
Nov 24, 2025	28.99	29.12	28.74	28.98	28.98	-0.58%	231,399
Nov 21, 2025	28.43	29.34	28.23	29.15	29.15	3.08%	190,923
Nov 20, 2025	28.35	28.83	28.27	28.28	28.28	-0.63%	142,569
Nov 19, 2025	28.24	28.56	28.19	28.46	28.10	1.03%	129,798
Nov 18, 2025	28.13	28.84	28.04	28.17	27.81	0.28%	122,903
Nov 17, 2025	28.70	28.97	28.09	28.09	27.73	-2.60%	158,323
Nov 14, 2025	28.74	28.95	28.35	28.84	28.48	0.10%	107,271
Nov 13, 2025	28.79	29.04	28.58	28.81	28.45	-0.03%	116,646
Nov 12, 2025	28.86	29.00	28.72	28.82	28.46	0.45%	134,888
Nov 11, 2025	28.87	29.06	28.53	28.69	28.33	-0.62%	118,058
Nov 10, 2025	28.89	29.19	28.58	28.87	28.50	0.28%	126,568
Nov 7, 2025	28.59	28.83	28.35	28.79	28.43	0.88%	217,894
Nov 6, 2025	28.65	29.17	28.52	28.54	28.18	-1.01%	156,414