Southside Bancshares, Inc. (SBSI)

NYSE: SBSI · Real-Time Price · USD

34.07

-0.50 (-1.45%)

At close: Jul 8, 2026, 4:00 PM EDT

33.88

-0.19 (-0.56%)

After-hours: Jul 8, 2026, 7:53 PM EDT

Southside Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	34.50	34.50	33.44	33.79	33.79	-2.26%	102,567
Jul 7, 2026	34.73	34.83	34.40	34.57	34.57	-0.06%	113,832
Jul 6, 2026	34.81	35.19	34.36	34.59	34.59	-0.89%	132,473
Jul 2, 2026	35.72	35.76	34.90	34.90	34.90	-1.99%	114,973
Jul 1, 2026	35.39	35.75	35.03	35.61	35.61	1.19%	133,295
Jun 30, 2026	34.79	35.25	34.61	35.19	35.19	0.83%	105,786
Jun 29, 2026	34.72	35.05	34.60	34.90	34.90	-0.51%	158,933
Jun 26, 2026	35.30	35.38	34.78	35.08	35.08	-0.14%	589,454
Jun 25, 2026	34.65	35.27	34.65	35.13	35.13	0.66%	111,190
Jun 24, 2026	34.38	35.13	34.38	34.90	34.90	1.19%	148,843
Jun 23, 2026	33.90	34.60	33.85	34.49	34.49	2.10%	121,194
Jun 22, 2026	33.64	34.18	33.60	33.78	33.78	0.45%	127,746
Jun 18, 2026	33.22	34.75	32.75	33.63	33.63	1.45%	289,590
Jun 17, 2026	33.70	33.90	32.72	33.15	33.15	-2.15%	100,105
Jun 16, 2026	34.20	34.75	33.61	33.88	33.88	0.21%	122,835
Jun 15, 2026	34.33	34.70	33.79	33.81	33.81	-1.80%	85,841
Jun 12, 2026	34.25	34.50	32.50	34.43	34.43	1.21%	99,346
Jun 11, 2026	34.15	34.20	33.63	34.02	34.02	0.35%	82,546
Jun 10, 2026	33.85	34.25	33.47	33.90	33.90	0.74%	100,002
Jun 9, 2026	33.38	34.25	33.38	33.65	33.65	1.78%	77,376
Jun 8, 2026	33.43	33.44	32.13	33.06	33.06	-0.27%	70,568
Jun 5, 2026	32.96	33.54	32.81	33.15	33.15	0.67%	73,668
Jun 4, 2026	32.35	32.95	32.03	32.93	32.93	3.81%	93,062
Jun 3, 2026	32.69	32.69	31.71	31.72	31.72	-3.20%	90,812
Jun 2, 2026	32.33	32.89	32.33	32.77	32.77	0.58%	57,144
Jun 1, 2026	32.60	33.01	32.10	32.58	32.58	-0.55%	93,638
May 29, 2026	33.17	33.20	32.62	32.76	32.76	-0.85%	77,335
May 28, 2026	32.83	33.04	32.46	33.04	33.04	0.49%	52,498
May 27, 2026	33.16	33.35	32.74	32.88	32.88	-0.27%	73,134
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