Southside Bancshares, Inc. (SBSI)

NYSE: SBSI · Real-Time Price · USD

34.94

-0.15 (-0.43%)

At close: Nov 11, 2026, 4:00 PM EST

35.34

+0.40 (1.13%)

Pre-market: Nov 12, 2026, 4:54 AM EST

Southside Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	35.34	35.34	34.62	34.94	34.94	-0.43%	153,763
Nov 10, 2026	34.84	35.48	34.68	35.09	35.09	0.03%	281,280
Nov 9, 2026	34.61	35.32	34.43	35.08	35.08	2.93%	195,513
Nov 6, 2026	34.34	35.39	33.72	34.08	34.08	-0.81%	184,020
Nov 5, 2026	35.97	36.35	34.25	34.36	34.36	-3.24%	215,398
Nov 4, 2026	35.58	36.35	35.34	35.51	35.51	2.13%	215,092
Nov 3, 2026	35.45	35.59	34.74	34.77	34.77	-1.89%	239,350
Nov 2, 2026	33.92	35.81	33.90	35.44	35.44	5.29%	297,087
Oct 30, 2026	33.02	34.24	33.02	33.66	33.66	1.11%	234,538
Oct 29, 2026	32.71	33.41	32.31	33.29	33.29	5.25%	268,680
Oct 28, 2026	31.85	31.97	31.34	31.63	31.63	-0.44%	114,492
Oct 27, 2026	32.04	32.05	31.67	31.77	31.77	-0.16%	157,603
Oct 26, 2026	31.74	32.24	31.74	31.82	31.82	0.19%	101,038
Oct 23, 2026	31.48	31.89	31.41	31.76	31.76	0.41%	112,187
Oct 22, 2026	30.84	31.89	30.84	31.63	31.63	2.73%	122,459
Oct 21, 2026	30.93	31.04	30.68	30.79	30.79	-0.42%	118,495
Oct 20, 2026	30.63	31.31	30.63	30.92	30.92	1.44%	120,936
Oct 19, 2026	30.54	30.63	30.40	30.48	30.48	-0.59%	99,220
Oct 16, 2026	30.67	31.23	30.63	30.66	30.66	0.52%	134,390
Oct 15, 2026	30.45	30.80	30.40	30.50	30.50	0.93%	140,692
Oct 14, 2026	30.00	30.41	29.93	30.22	30.22	-0.53%	178,480
Oct 13, 2026	30.53	30.62	30.10	30.38	30.38	0.26%	140,745
Oct 12, 2026	30.01	30.48	30.01	30.30	30.30	0.33%	136,324
Oct 9, 2026	30.54	30.54	30.15	30.20	30.20	-0.89%	88,408
Oct 8, 2026	30.14	30.53	29.90	30.47	30.47	1.23%	154,595
Oct 7, 2026	29.81	30.23	29.59	30.10	30.10	-0.30%	178,079
Oct 6, 2026	30.56	30.75	30.13	30.19	30.19	-0.79%	126,166
Oct 5, 2026	30.81	30.81	30.40	30.43	30.43	-0.98%	162,115
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