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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202528.4928.7028.2228.6628.660.24%96,261
Apr 23, 202528.9329.3628.3828.5928.591.24%129,707
Apr 22, 202527.7028.4227.4728.2428.242.24%125,929
Apr 21, 202527.4527.7127.3327.6227.620.11%144,130
Apr 17, 202527.2427.7327.2427.5927.590.73%123,325
Apr 16, 202527.2027.5827.1527.3927.390.26%130,926
Apr 15, 202526.8527.4626.8527.3227.321.52%110,583
Apr 14, 202526.7126.9826.2826.9126.911.43%151,687
Apr 11, 202526.2226.7426.0426.5326.530.15%158,306
Apr 10, 202527.4227.4225.8526.4926.49-4.16%196,891
Apr 9, 202526.2928.4126.0027.6427.643.87%216,397
Apr 8, 202527.3827.4326.2926.6126.61-0.52%231,471
Apr 7, 202526.2028.0125.9926.7526.75-0.71%286,634
Apr 4, 202526.4827.0225.9226.9426.94-1.25%282,576
Apr 3, 202527.8928.0627.2027.2827.28-6.25%229,650
Apr 2, 202528.5029.1028.3729.1029.100.69%88,357
Apr 1, 202528.7028.9528.4328.9028.90-0.21%81,788
Mar 31, 202528.7329.0128.6928.9628.960.21%166,160
Mar 28, 202529.4329.4328.7228.9028.90-1.87%86,820
Mar 27, 202529.6229.6229.2529.4529.45-0.41%89,601
Mar 26, 202529.5729.8429.4329.5729.570.34%69,102
Mar 25, 202529.7929.8029.4429.4729.47-0.74%78,577
Mar 24, 202529.5729.8529.5129.6929.691.40%130,430
Mar 21, 202529.1329.3728.6829.2829.280.38%382,892
Mar 20, 202529.2429.8029.1429.1729.17-1.12%103,840
Mar 19, 202529.2629.7629.1929.5029.500.96%152,669
Mar 18, 202529.2529.4728.9829.2229.22-0.34%125,050
Mar 17, 202529.2029.5429.0529.3229.32-0.03%100,933
Mar 14, 202529.0429.3929.0029.3329.331.66%79,700
Mar 13, 202529.0029.2428.7828.8528.85-0.14%121,264
Mar 12, 202528.8629.1928.5028.8928.890.35%103,295
Mar 11, 202529.0329.1428.6328.7928.79-0.35%132,330
Mar 10, 202529.3329.6728.8428.8928.89-2.53%128,972
Mar 7, 202529.7529.8729.1929.6429.64-0.37%72,214
Mar 6, 202529.5329.8529.1129.7529.750.03%121,928
Mar 5, 202530.0530.2629.5529.7429.74-0.80%118,451
Mar 4, 202530.4230.6029.8029.9829.98-2.15%114,905
Mar 3, 202530.7331.0730.4130.6430.64-0.36%102,473
Feb 28, 202530.6030.7530.4030.7530.751.22%103,291
Feb 27, 202530.1530.5830.0530.3830.380.40%82,202
Feb 26, 202530.1730.3129.7930.2630.260.13%92,153
Feb 25, 202530.2930.5730.1530.2230.220.57%93,784
Feb 24, 202530.5030.5030.0130.0530.05-0.96%94,253
Feb 21, 202531.1531.1530.1630.3430.34-1.33%97,071
Feb 20, 202531.0031.0830.4030.7530.75-1.85%79,257
Feb 19, 202531.2631.6231.2431.3330.97-0.92%86,294
Feb 18, 202531.3831.6631.2731.6231.251.09%90,670
Feb 14, 202531.9732.3231.2531.2830.92-1.17%68,683
Feb 13, 202531.4231.7131.1231.6531.281.12%84,986
Feb 12, 202531.7831.7831.2931.3030.94-3.31%87,917