Southside Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	29.03	29.48	29.03	29.05	29.05	0.55%	112,652
Jun 23, 2025	27.76	28.92	27.76	28.89	28.89	3.29%	137,830
Jun 20, 2025	28.11	28.29	27.92	27.97	27.97	-0.29%	298,223
Jun 18, 2025	27.65	28.16	27.65	28.05	28.05	1.26%	110,706
Jun 17, 2025	27.71	28.05	27.69	27.70	27.70	-0.79%	109,790
Jun 16, 2025	28.37	28.71	27.86	27.92	27.92	-0.32%	173,515
Jun 13, 2025	28.31	28.35	27.98	28.01	28.01	-2.13%	110,269
Jun 12, 2025	28.62	28.76	28.35	28.62	28.62	-0.59%	101,436
Jun 11, 2025	29.11	29.11	28.64	28.79	28.79	-0.48%	158,420
Jun 10, 2025	28.68	29.18	28.45	28.93	28.93	1.47%	101,001
Jun 9, 2025	28.45	28.76	28.31	28.51	28.51	0.67%	110,256
Jun 6, 2025	28.26	28.40	27.89	28.32	28.32	1.76%	82,600
Jun 5, 2025	27.80	27.97	27.75	27.83	27.83	-	112,301
Jun 4, 2025	28.16	28.37	27.71	27.83	27.83	-0.75%	106,287
Jun 3, 2025	27.75	28.17	27.67	28.04	28.04	0.94%	90,328
Jun 2, 2025	28.15	28.21	27.68	27.78	27.78	-1.45%	114,986
May 30, 2025	28.34	28.34	28.13	28.19	28.19	-0.84%	68,539
May 29, 2025	28.09	28.43	27.92	28.43	28.43	1.07%	90,325
May 28, 2025	28.58	28.69	28.01	28.13	28.13	-1.95%	76,421
May 27, 2025	28.38	28.72	27.94	28.69	28.69	2.50%	116,645
May 23, 2025	27.66	28.02	27.56	27.99	27.99	-0.46%	112,521
May 22, 2025	28.38	28.39	28.08	28.12	28.12	-1.95%	88,801
May 21, 2025	29.04	29.21	28.63	28.68	28.32	-2.35%	99,188
May 20, 2025	29.35	29.53	29.32	29.37	29.00	-0.27%	91,379
May 19, 2025	29.28	29.56	29.26	29.45	29.08	-0.44%	99,661
May 16, 2025	29.93	29.93	29.22	29.58	29.21	-1.07%	185,472
May 15, 2025	29.76	29.96	29.64	29.90	29.52	0.61%	69,451
May 14, 2025	29.78	29.87	29.56	29.72	29.34	-0.34%	84,492
May 13, 2025	29.86	30.03	29.42	29.82	29.44	0.51%	98,748
May 12, 2025	29.88	30.28	29.56	29.67	29.30	2.74%	129,330
May 9, 2025	28.73	29.00	28.70	28.88	28.52	-0.07%	92,820
May 8, 2025	28.50	29.09	28.50	28.90	28.54	2.05%	93,642
May 7, 2025	28.58	28.64	28.21	28.32	27.96	-0.07%	84,973
May 6, 2025	28.33	28.59	28.24	28.34	27.98	-0.74%	83,021
May 5, 2025	28.26	28.74	28.26	28.55	28.19	0.07%	120,955
May 2, 2025	28.20	28.66	28.20	28.53	28.17	1.71%	94,701
May 1, 2025	28.08	28.30	27.57	28.05	27.70	-0.50%	122,643
Apr 30, 2025	28.62	28.62	27.81	28.19	27.83	-1.71%	137,342
Apr 29, 2025	28.55	28.72	27.74	28.68	28.32	0.53%	122,591
Apr 28, 2025	28.25	28.55	28.09	28.53	28.17	0.63%	107,318
Apr 25, 2025	28.40	28.58	28.00	28.35	27.99	-1.08%	110,919
Apr 24, 2025	28.49	28.70	28.22	28.66	28.30	0.24%	96,261
Apr 23, 2025	28.93	29.36	28.38	28.59	28.23	1.24%	129,707
Apr 22, 2025	27.70	28.42	27.47	28.24	27.88	2.24%	125,929
Apr 21, 2025	27.45	27.71	27.33	27.62	27.27	0.11%	144,130
Apr 17, 2025	27.24	27.73	27.24	27.59	27.24	0.73%	123,325
Apr 16, 2025	27.20	27.58	27.15	27.39	27.04	0.26%	130,926
Apr 15, 2025	26.85	27.46	26.85	27.32	26.98	1.52%	110,583
Apr 14, 2025	26.71	26.98	26.28	26.91	26.57	1.43%	151,687
Apr 11, 2025	26.22	26.74	26.04	26.53	26.20	0.15%	158,306