Southside Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	32.75	33.34	32.75	32.97	32.97	0.70%	64,794
May 22, 2026	33.10	33.16	32.68	32.74	32.74	-0.70%	56,463
May 21, 2026	32.45	33.02	32.27	32.97	32.97	0.70%	90,816
May 20, 2026	31.91	32.79	31.90	32.74	32.74	2.41%	106,669
May 19, 2026	31.69	32.41	31.69	31.97	31.97	-0.40%	67,795
May 18, 2026	31.70	32.21	31.45	32.10	32.10	1.61%	57,932
May 15, 2026	32.41	32.68	31.68	31.95	31.59	-1.42%	91,083
May 14, 2026	32.27	32.78	32.16	32.41	32.04	1.15%	75,643
May 13, 2026	32.41	32.64	32.04	32.04	31.68	-1.93%	72,407
May 12, 2026	32.92	32.92	32.20	32.67	32.30	-0.06%	77,227
May 11, 2026	33.37	33.37	32.66	32.69	32.32	-2.04%	62,652
May 8, 2026	33.55	33.80	32.83	33.37	32.99	-0.83%	58,793
May 7, 2026	33.63	33.95	33.40	33.65	33.27	0.84%	83,499
May 6, 2026	33.41	33.69	33.27	33.37	32.99	0.39%	91,044
May 5, 2026	32.77	33.43	32.75	33.24	32.87	2.12%	87,213
May 4, 2026	34.00	34.50	32.41	32.55	32.18	-5.24%	133,330
May 1, 2026	32.92	34.53	32.92	34.35	33.96	4.00%	135,741
Apr 30, 2026	33.08	33.82	31.90	33.03	32.66	1.32%	119,789
Apr 29, 2026	32.98	33.05	32.20	32.60	32.23	-2.07%	88,172
Apr 28, 2026	33.23	33.64	33.14	33.29	32.91	0.67%	59,008
Apr 27, 2026	32.81	33.70	32.79	33.07	32.70	0.76%	97,070
Apr 24, 2026	32.86	33.04	32.61	32.82	32.45	-1.00%	72,910
Apr 23, 2026	32.94	33.15	32.75	33.15	32.78	0.88%	61,454
Apr 22, 2026	32.68	32.91	32.19	32.86	32.49	0.21%	80,035
Apr 21, 2026	33.00	33.19	32.50	32.79	32.42	-0.82%	186,193
Apr 20, 2026	33.30	33.63	33.04	33.06	32.69	-0.96%	67,020
Apr 17, 2026	32.84	34.00	32.74	33.38	33.00	2.46%	111,276
Apr 16, 2026	32.65	32.87	32.40	32.58	32.21	-0.52%	89,349
Apr 15, 2026	33.22	33.22	32.52	32.75	32.38	-0.88%	62,322
Apr 14, 2026	32.89	33.23	32.64	33.04	32.67	0.03%	75,884
Apr 13, 2026	32.85	33.04	32.66	33.03	32.66	0.09%	66,255
Apr 10, 2026	33.18	33.18	32.66	33.00	32.63	-0.75%	62,323
Apr 9, 2026	32.51	33.43	32.51	33.25	32.88	1.68%	99,348
Apr 8, 2026	32.83	33.18	32.27	32.70	32.33	2.16%	152,846
Apr 7, 2026	31.68	32.30	31.50	32.01	31.65	0.72%	77,280
Apr 6, 2026	31.37	31.89	31.25	31.78	31.42	0.79%	71,364
Apr 2, 2026	31.03	31.58	30.86	31.53	31.17	0.35%	62,141
Apr 1, 2026	31.21	31.66	31.10	31.42	31.07	1.06%	71,006
Mar 31, 2026	30.89	31.22	30.66	31.09	30.74	1.37%	111,149
Mar 30, 2026	30.65	30.85	30.55	30.67	30.32	0.89%	94,759
Mar 27, 2026	30.72	30.75	30.39	30.40	30.06	-1.87%	84,962
Mar 26, 2026	30.59	31.14	30.59	30.98	30.63	0.65%	85,764
Mar 25, 2026	31.05	31.31	30.65	30.78	30.43	0.03%	75,691
Mar 24, 2026	30.50	31.19	30.50	30.77	30.42	-	100,544
Mar 23, 2026	30.77	31.53	30.58	30.77	30.42	2.23%	176,880
Mar 20, 2026	30.09	30.20	29.71	30.10	29.76	0.37%	410,436
Mar 19, 2026	29.50	30.37	29.50	29.99	29.65	1.18%	113,017
Mar 18, 2026	29.70	29.91	29.55	29.64	29.31	-1.00%	133,063
Mar 17, 2026	30.47	30.71	29.85	29.94	29.60	-0.93%	114,750
Mar 16, 2026	30.14	30.46	29.99	30.22	29.88	1.00%	74,572