Southside Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	30.81	31.23	30.64	30.73	30.73	0.79%	128,124
Oct 1, 2026	30.00	30.56	29.83	30.49	30.49	1.36%	212,161
Sep 30, 2026	30.40	30.65	30.01	30.08	30.08	-0.89%	180,948
Sep 29, 2026	30.81	30.97	30.24	30.35	30.35	-1.30%	130,541
Sep 28, 2026	31.14	31.25	30.73	30.75	30.75	-1.09%	109,927
Sep 25, 2026	31.12	31.34	30.99	31.09	31.09	0.61%	122,553
Sep 24, 2026	31.02	31.02	30.59	30.90	30.90	0.62%	114,435
Sep 23, 2026	31.31	31.41	30.68	30.71	30.71	-1.48%	162,514
Sep 22, 2026	31.80	31.83	31.17	31.17	31.17	-1.11%	161,913
Sep 21, 2026	31.56	31.87	31.29	31.52	31.52	0.22%	175,883
Sep 18, 2026	31.39	31.58	31.13	31.45	31.45	-0.29%	315,231
Sep 17, 2026	32.03	32.31	31.52	31.54	31.54	-0.50%	91,500
Sep 16, 2026	31.78	32.11	31.27	31.70	31.70	-0.38%	144,145
Sep 15, 2026	32.01	32.34	31.66	31.82	31.82	-1.09%	192,601
Sep 14, 2026	32.32	33.25	31.95	32.17	32.17	0.31%	121,937
Sep 11, 2026	32.44	32.65	31.75	32.07	32.07	-0.06%	81,645
Sep 10, 2026	31.86	32.18	31.67	32.09	32.09	0.56%	76,640
Sep 9, 2026	32.35	32.35	31.83	31.91	31.91	-0.75%	114,808
Sep 8, 2026	32.57	33.00	32.11	32.15	32.15	-2.07%	104,003
Sep 4, 2026	32.44	32.85	32.38	32.83	32.83	1.20%	100,043
Sep 3, 2026	32.29	32.79	32.28	32.44	32.44	1.19%	112,923
Sep 2, 2026	31.58	32.40	31.53	32.06	32.06	2.04%	133,836
Sep 1, 2026	31.68	31.69	31.36	31.42	31.42	-0.44%	137,936
Aug 31, 2026	31.86	31.86	31.44	31.56	31.56	-1.00%	90,586
Aug 28, 2026	32.00	32.08	31.71	31.88	31.88	-	90,175
Aug 27, 2026	31.81	31.90	31.38	31.88	31.88	-0.56%	85,130
Aug 26, 2026	32.16	32.16	31.89	32.06	32.06	0.47%	95,921
Aug 25, 2026	32.19	32.19	31.65	31.91	31.91	-0.47%	71,596
Aug 24, 2026	32.07	32.46	31.92	32.06	32.06	-0.03%	94,492
Aug 21, 2026	32.14	32.37	31.80	32.07	32.07	0.31%	110,793
Aug 20, 2026	31.92	32.03	31.59	31.97	31.97	0.09%	112,429
Aug 19, 2026	32.66	32.91	32.04	32.31	31.94	-0.68%	163,000
Aug 18, 2026	32.97	32.97	32.46	32.53	32.16	-0.58%	78,505
Aug 17, 2026	33.03	33.24	32.67	32.72	32.35	-1.09%	120,439
Aug 14, 2026	32.97	33.24	32.85	33.08	32.70	0.18%	113,116
Aug 13, 2026	33.00	33.32	32.85	33.02	32.64	0.55%	107,091
Aug 12, 2026	32.46	32.90	32.46	32.84	32.46	1.39%	123,017
Aug 11, 2026	32.13	32.63	32.08	32.39	32.02	1.35%	99,530
Aug 10, 2026	32.27	32.45	31.89	31.96	31.59	-1.48%	96,696
Aug 7, 2026	32.66	32.97	32.32	32.44	32.07	-0.67%	116,817
Aug 6, 2026	32.99	33.09	32.52	32.66	32.29	-0.09%	122,999
Aug 5, 2026	32.92	33.37	32.65	32.69	32.32	-0.40%	140,681
Aug 4, 2026	32.67	32.95	32.30	32.82	32.44	0.49%	124,148
Aug 3, 2026	32.66	33.10	32.53	32.66	32.29	0.46%	122,062
Jul 31, 2026	32.44	32.57	31.87	32.51	32.14	0.77%	126,212
Jul 30, 2026	32.62	32.73	32.21	32.26	31.89	-0.37%	111,115
Jul 29, 2026	32.62	32.90	32.27	32.38	32.01	-1.07%	131,094
Jul 28, 2026	32.35	33.09	32.15	32.73	32.36	0.83%	132,939
Jul 27, 2026	32.95	34.01	31.66	32.46	32.09	-5.12%	432,610
Jul 24, 2026	34.50	34.81	33.89	34.21	33.82	0.35%	243,275