Southside Bancshares, Inc. (SBSI)
NYSE: SBSI · Real-Time Price · USD
28.66
+0.07 (0.24%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Southside Bancshares Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 28.49 | 28.70 | 28.22 | 28.66 | 28.66 | 0.24% | 96,261 |
Apr 23, 2025 | 28.93 | 29.36 | 28.38 | 28.59 | 28.59 | 1.24% | 129,707 |
Apr 22, 2025 | 27.70 | 28.42 | 27.47 | 28.24 | 28.24 | 2.24% | 125,929 |
Apr 21, 2025 | 27.45 | 27.71 | 27.33 | 27.62 | 27.62 | 0.11% | 144,130 |
Apr 17, 2025 | 27.24 | 27.73 | 27.24 | 27.59 | 27.59 | 0.73% | 123,325 |
Apr 16, 2025 | 27.20 | 27.58 | 27.15 | 27.39 | 27.39 | 0.26% | 130,926 |
Apr 15, 2025 | 26.85 | 27.46 | 26.85 | 27.32 | 27.32 | 1.52% | 110,583 |
Apr 14, 2025 | 26.71 | 26.98 | 26.28 | 26.91 | 26.91 | 1.43% | 151,687 |
Apr 11, 2025 | 26.22 | 26.74 | 26.04 | 26.53 | 26.53 | 0.15% | 158,306 |
Apr 10, 2025 | 27.42 | 27.42 | 25.85 | 26.49 | 26.49 | -4.16% | 196,891 |
Apr 9, 2025 | 26.29 | 28.41 | 26.00 | 27.64 | 27.64 | 3.87% | 216,397 |
Apr 8, 2025 | 27.38 | 27.43 | 26.29 | 26.61 | 26.61 | -0.52% | 231,471 |
Apr 7, 2025 | 26.20 | 28.01 | 25.99 | 26.75 | 26.75 | -0.71% | 286,634 |
Apr 4, 2025 | 26.48 | 27.02 | 25.92 | 26.94 | 26.94 | -1.25% | 282,576 |
Apr 3, 2025 | 27.89 | 28.06 | 27.20 | 27.28 | 27.28 | -6.25% | 229,650 |
Apr 2, 2025 | 28.50 | 29.10 | 28.37 | 29.10 | 29.10 | 0.69% | 88,357 |
Apr 1, 2025 | 28.70 | 28.95 | 28.43 | 28.90 | 28.90 | -0.21% | 81,788 |
Mar 31, 2025 | 28.73 | 29.01 | 28.69 | 28.96 | 28.96 | 0.21% | 166,160 |
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 |