Southside Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	33.80	34.21	33.57	34.09	33.70	-0.41%	136,986
Jul 22, 2026	34.72	34.81	33.99	34.23	33.84	-1.33%	109,507
Jul 21, 2026	34.48	34.74	34.11	34.69	34.29	0.43%	147,268
Jul 20, 2026	34.75	35.00	34.33	34.54	34.14	-0.86%	109,196
Jul 17, 2026	35.37	35.68	34.59	34.84	34.44	-2.52%	192,248
Jul 16, 2026	35.05	36.20	35.05	35.74	35.33	2.49%	177,919
Jul 15, 2026	34.52	35.19	34.52	34.87	34.47	1.48%	138,846
Jul 14, 2026	34.65	34.90	34.31	34.36	33.97	-0.81%	98,775
Jul 13, 2026	34.51	34.83	34.35	34.64	34.24	0.84%	91,312
Jul 10, 2026	34.18	34.55	34.18	34.35	33.96	0.12%	84,335
Jul 9, 2026	33.90	34.31	33.90	34.31	33.92	1.54%	129,554
Jul 8, 2026	34.50	34.50	33.44	33.79	33.40	-2.26%	105,897
Jul 7, 2026	34.73	34.83	34.40	34.57	34.17	-0.06%	113,832
Jul 6, 2026	34.81	35.19	34.36	34.59	34.19	-0.89%	132,473
Jul 2, 2026	35.72	35.76	34.90	34.90	34.50	-1.99%	114,973
Jul 1, 2026	35.39	35.75	35.03	35.61	35.20	1.19%	136,777
Jun 30, 2026	34.79	35.25	34.61	35.19	34.79	0.83%	111,297
Jun 29, 2026	34.72	35.05	34.60	34.90	34.50	-0.51%	170,036
Jun 26, 2026	35.30	35.38	34.78	35.08	34.68	-0.14%	616,195
Jun 25, 2026	34.65	35.27	34.65	35.13	34.73	0.66%	111,190
Jun 24, 2026	34.38	35.13	34.38	34.90	34.50	1.19%	148,871
Jun 23, 2026	33.90	34.60	33.85	34.49	34.10	2.10%	121,594
Jun 22, 2026	33.64	34.18	33.60	33.78	33.39	0.45%	127,888
Jun 18, 2026	33.22	34.75	32.75	33.63	33.24	1.45%	290,526
Jun 17, 2026	33.70	33.90	32.72	33.15	32.77	-2.15%	100,105
Jun 16, 2026	34.20	34.75	33.61	33.88	33.49	0.21%	125,680
Jun 15, 2026	34.33	34.70	33.79	33.81	33.42	-1.80%	86,406
Jun 12, 2026	34.25	34.50	32.50	34.43	34.04	1.21%	124,041
Jun 11, 2026	34.15	34.20	33.63	34.02	33.63	0.35%	99,820
Jun 10, 2026	33.85	34.25	33.47	33.90	33.51	0.74%	100,003