Southside Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	27.88	28.65	27.87	28.38	28.38	1.50%	238,197
Oct 27, 2025	27.60	28.11	27.60	27.96	27.96	1.75%	141,333
Oct 24, 2025	27.02	27.68	26.98	27.48	27.48	-0.51%	157,200
Oct 23, 2025	27.87	27.87	27.48	27.62	27.62	-0.86%	117,819
Oct 22, 2025	27.93	28.19	27.70	27.86	27.86	0.14%	105,967
Oct 21, 2025	27.65	27.93	27.61	27.82	27.82	-	70,222
Oct 20, 2025	27.31	27.87	27.31	27.82	27.82	2.43%	107,035
Oct 17, 2025	26.82	27.23	26.59	27.16	27.16	2.72%	154,617
Oct 16, 2025	27.59	27.66	26.32	26.44	26.44	-4.96%	192,373
Oct 15, 2025	28.51	28.51	27.69	27.82	27.82	-2.08%	107,854
Oct 14, 2025	27.21	28.53	27.21	28.41	28.41	3.50%	92,365
Oct 13, 2025	27.47	27.66	27.05	27.45	27.45	1.25%	127,727
Oct 10, 2025	27.92	28.23	27.10	27.11	27.11	-3.25%	143,368
Oct 9, 2025	28.20	28.27	27.84	28.02	28.02	-0.81%	97,301
Oct 8, 2025	28.45	28.47	28.20	28.25	28.25	-0.21%	89,716
Oct 7, 2025	28.48	28.89	28.28	28.31	28.31	-0.70%	108,704
Oct 6, 2025	28.45	28.79	28.19	28.51	28.51	1.10%	168,658
Oct 3, 2025	27.90	28.45	27.90	28.20	28.20	1.40%	170,428
Oct 2, 2025	27.73	27.99	27.64	27.81	27.81	-0.04%	132,373
Oct 1, 2025	28.00	28.00	27.73	27.82	27.82	-1.52%	93,380
Sep 30, 2025	28.23	28.39	27.92	28.25	28.25	-0.18%	106,571
Sep 29, 2025	29.06	29.13	28.25	28.30	28.30	-2.51%	106,051
Sep 26, 2025	29.00	29.23	28.88	29.03	29.03	0.35%	93,136
Sep 25, 2025	29.00	29.03	28.73	28.93	28.93	-0.45%	131,897
Sep 24, 2025	29.19	29.38	28.77	29.06	29.06	-0.65%	96,429
Sep 23, 2025	29.52	29.92	29.10	29.25	29.25	-0.68%	101,217
Sep 22, 2025	30.00	30.17	29.22	29.45	29.45	-2.29%	203,579
Sep 19, 2025	30.87	30.87	30.05	30.14	30.14	-2.52%	510,541
Sep 18, 2025	30.08	30.95	30.08	30.92	30.92	3.14%	85,021
Sep 17, 2025	29.92	30.82	29.92	29.98	29.98	0.33%	106,382
Sep 16, 2025	30.10	30.10	29.60	29.88	29.88	-1.09%	121,378
Sep 15, 2025	30.55	30.73	30.11	30.21	30.21	-0.79%	69,464
Sep 12, 2025	30.64	30.69	30.34	30.45	30.45	-1.17%	72,599
Sep 11, 2025	30.49	30.81	30.31	30.81	30.81	1.12%	96,793
Sep 10, 2025	30.48	30.68	30.30	30.47	30.47	0.07%	71,078
Sep 9, 2025	30.68	30.74	30.33	30.45	30.45	-1.14%	106,172
Sep 8, 2025	31.03	31.03	30.57	30.80	30.80	-0.61%	142,543
Sep 5, 2025	31.41	31.79	30.93	30.99	30.99	-1.24%	76,671
Sep 4, 2025	31.02	31.38	31.00	31.38	31.38	1.42%	77,340
Sep 3, 2025	30.88	31.29	30.69	30.94	30.94	-0.13%	109,956
Sep 2, 2025	30.89	31.06	30.71	30.98	30.98	-0.83%	208,145
Aug 29, 2025	31.41	31.48	31.15	31.24	31.24	-0.38%	80,844
Aug 28, 2025	31.57	31.57	31.21	31.36	31.36	-0.10%	85,480
Aug 27, 2025	31.06	31.60	31.06	31.39	31.39	0.67%	122,849
Aug 26, 2025	30.77	31.36	30.47	31.18	31.18	0.91%	96,196
Aug 25, 2025	31.09	31.19	30.89	30.90	30.90	-0.99%	88,347
Aug 22, 2025	29.97	31.31	29.84	31.21	31.21	5.05%	163,388
Aug 21, 2025	29.85	29.91	29.54	29.71	29.71	-1.72%	87,215
Aug 20, 2025	30.11	30.37	29.90	30.23	29.87	0.70%	119,545
Aug 19, 2025	30.13	30.44	29.84	30.02	29.66	-0.63%	150,821