Southside Bancshares, Inc. (SBSI)

Southside Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	33.41	33.69	33.27	33.37	33.37	0.39%	90,308
May 5, 2026	32.77	33.43	32.75	33.24	33.24	2.12%	85,471
May 4, 2026	34.00	34.50	32.41	32.55	32.55	-5.24%	133,330
May 1, 2026	32.92	34.53	32.92	34.35	34.35	4.00%	135,521
Apr 30, 2026	33.08	33.82	31.90	33.03	33.03	1.32%	119,789
Apr 29, 2026	32.98	33.05	32.20	32.60	32.60	-2.07%	88,172
Apr 28, 2026	33.23	33.64	33.14	33.29	33.29	0.67%	59,008
Apr 27, 2026	32.81	33.70	32.79	33.07	33.07	0.76%	97,070
Apr 24, 2026	32.86	33.04	32.61	32.82	32.82	-1.00%	67,947
Apr 23, 2026	32.94	33.15	32.75	33.15	33.15	0.88%	61,454
Apr 22, 2026	32.68	32.91	32.19	32.86	32.86	0.21%	80,035
Apr 21, 2026	33.00	33.19	32.50	32.79	32.79	-0.82%	186,159
Apr 20, 2026	33.30	33.63	33.04	33.06	33.06	-0.96%	66,576
Apr 17, 2026	32.84	34.00	32.74	33.38	33.38	2.46%	111,276
Apr 16, 2026	32.65	32.87	32.40	32.58	32.58	-0.52%	89,340
Apr 15, 2026	33.22	33.22	32.52	32.75	32.75	-0.88%	62,322
Apr 14, 2026	32.89	33.23	32.64	33.04	33.04	0.03%	75,884
Apr 13, 2026	32.85	33.04	32.66	33.03	33.03	0.09%	66,255
Apr 10, 2026	33.18	33.18	32.66	33.00	33.00	-0.75%	62,312
Apr 9, 2026	32.51	33.43	32.51	33.25	33.25	1.68%	99,348
Apr 8, 2026	32.83	33.18	32.27	32.70	32.70	2.16%	152,846
Apr 7, 2026	31.68	32.30	31.50	32.01	32.01	0.72%	77,177
Apr 6, 2026	31.37	31.89	31.25	31.78	31.78	0.79%	71,364
Apr 2, 2026	31.03	31.58	30.86	31.53	31.53	0.35%	62,141
Apr 1, 2026	31.21	31.66	31.10	31.42	31.42	1.06%	71,006
Mar 31, 2026	30.89	31.22	30.66	31.09	31.09	1.37%	111,149
Mar 30, 2026	30.65	30.85	30.55	30.67	30.67	0.89%	94,759
Mar 27, 2026	30.72	30.75	30.39	30.40	30.40	-1.87%	84,962
Mar 26, 2026	30.59	31.14	30.59	30.98	30.98	0.65%	85,764
Mar 25, 2026	31.05	31.31	30.65	30.78	30.78	0.03%	75,691
Mar 24, 2026	30.50	31.19	30.50	30.77	30.77	-	100,543
Mar 23, 2026	30.77	31.53	30.58	30.77	30.77	2.23%	176,762
Mar 20, 2026	30.09	30.20	29.71	30.10	30.10	0.37%	410,436
Mar 19, 2026	29.50	30.37	29.50	29.99	29.99	1.18%	109,789
Mar 18, 2026	29.70	29.91	29.55	29.64	29.64	-1.00%	133,063
Mar 17, 2026	30.47	30.71	29.85	29.94	29.94	-0.93%	114,750
Mar 16, 2026	30.14	30.46	29.99	30.22	30.22	1.00%	74,572
Mar 13, 2026	30.03	30.05	29.48	29.92	29.92	0.27%	98,226
Mar 12, 2026	29.23	29.95	29.04	29.84	29.84	0.10%	85,854
Mar 11, 2026	30.15	30.54	29.62	29.81	29.81	-1.55%	107,019
Mar 10, 2026	30.25	31.02	29.92	30.28	30.28	-0.30%	110,773
Mar 9, 2026	30.04	30.40	29.13	30.37	30.37	-0.62%	172,318
Mar 6, 2026	30.37	30.69	30.04	30.56	30.56	-2.11%	127,087
Mar 5, 2026	31.49	31.66	31.04	31.22	31.22	-1.82%	132,290
Mar 4, 2026	31.79	32.07	31.59	31.80	31.80	0.28%	106,404
Mar 3, 2026	31.18	31.86	30.91	31.71	31.71	-0.16%	111,883
Mar 2, 2026	30.96	31.93	30.64	31.76	31.76	1.40%	144,943
Feb 27, 2026	31.62	32.00	31.00	31.32	31.32	-2.82%	158,494
Feb 26, 2026	32.25	32.83	32.05	32.23	32.23	0.06%	111,880
Feb 25, 2026	31.69	32.28	31.59	32.21	32.21	2.25%	95,249

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.