Southside Bancshares, Inc. SBSI
NYSE · United States · Finance
$31.17+0.68 (+2.25%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $31.17 | +2.21% | $30.00 | $31.17 | $31.06 | 2.71K |
| 2026-10-01 | $30.49 | +1.36% | $30.00 | $30.56 | $29.83 | 212.50K |
| 2026-09-30 | $30.08 | -0.89% | $30.40 | $30.65 | $30.01 | 182.80K |
| 2026-09-29 | $30.35 | -1.30% | $30.81 | $30.97 | $30.24 | 130.50K |
| 2026-09-28 | $30.75 | -1.09% | $31.14 | $31.25 | $30.73 | 109.90K |
| 2026-09-25 | $31.09 | +0.61% | $31.12 | $31.34 | $30.99 | 122.60K |
| 2026-09-24 | $30.90 | +0.62% | $31.02 | $31.02 | $30.59 | 114.50K |
| 2026-09-23 | $30.71 | -1.48% | $31.31 | $31.41 | $30.68 | 162.50K |
| 2026-09-22 | $31.17 | -1.11% | $31.80 | $31.83 | $31.17 | 169.00K |
| 2026-09-21 | $31.52 | +0.22% | $31.56 | $31.87 | $31.29 | 175.90K |
| 2026-09-18 | $31.45 | -0.29% | $31.39 | $31.58 | $31.13 | 322.00K |
| 2026-09-17 | $31.54 | -0.50% | $32.03 | $32.31 | $31.52 | 91.50K |
| 2026-09-16 | $31.70 | -0.38% | $31.78 | $32.11 | $31.27 | 144.70K |
| 2026-09-15 | $31.82 | -1.09% | $32.01 | $32.34 | $31.66 | 192.80K |
| 2026-09-14 | $32.17 | +0.31% | $32.32 | $33.25 | $31.95 | 124.70K |
| 2026-09-11 | $32.07 | -0.06% | $32.44 | $32.65 | $31.75 | 81.60K |
| 2026-09-10 | $32.09 | +0.56% | $31.86 | $32.18 | $31.67 | 76.60K |
| 2026-09-09 | $31.91 | -0.75% | $32.35 | $32.35 | $31.83 | 119.40K |
| 2026-09-08 | $32.15 | -2.07% | $32.57 | $33.00 | $32.11 | 104.30K |
| 2026-09-04 | $32.83 | +1.20% | $32.44 | $32.85 | $32.38 | 100.00K |
| 2026-09-03 | $32.44 | +1.19% | $32.29 | $32.79 | $32.28 | 112.90K |
| 2026-09-02 | $32.06 | +2.04% | $31.58 | $32.40 | $31.53 | 133.80K |
| 2026-09-01 | $31.42 | -0.44% | $31.68 | $31.69 | $31.36 | 137.90K |
| 2026-08-31 | $31.56 | -1.00% | $31.86 | $31.86 | $31.44 | 90.60K |
| 2026-08-28 | $31.88 | 0.00% | $32.00 | $32.08 | $31.71 | 90.20K |
| 2026-08-27 | $31.88 | -0.56% | $31.81 | $31.90 | $31.38 | 114.70K |
| 2026-08-26 | $32.06 | +0.47% | $32.16 | $32.16 | $31.89 | 125.50K |
| 2026-08-25 | $31.91 | -0.47% | $32.19 | $32.19 | $31.65 | 94.80K |
| 2026-08-24 | $32.06 | -0.03% | $32.07 | $32.46 | $31.92 | 117.70K |
| 2026-08-21 | $32.07 | +0.31% | $32.14 | $32.37 | $31.80 | 110.80K |
| 2026-08-20 | $31.97 | -1.05% | $31.92 | $32.03 | $31.59 | 140.90K |
| 2026-08-19 | $32.31 | -0.68% | $32.66 | $32.91 | $32.04 | 163.10K |
| 2026-08-18 | $32.53 | -0.58% | $32.97 | $32.97 | $32.46 | 78.50K |
| 2026-08-17 | $32.72 | -1.09% | $33.03 | $33.24 | $32.67 | 120.40K |
| 2026-08-14 | $33.08 | +0.18% | $32.97 | $33.24 | $32.85 | 113.10K |
| 2026-08-13 | $33.02 | +0.55% | $33.00 | $33.32 | $32.85 | 107.10K |
| 2026-08-12 | $32.84 | +1.39% | $32.46 | $32.90 | $32.46 | 123.00K |
| 2026-08-11 | $32.39 | +1.35% | $32.13 | $32.63 | $32.08 | 99.50K |
| 2026-08-10 | $31.96 | -1.48% | $32.27 | $32.45 | $31.89 | 96.70K |
| 2026-08-07 | $32.44 | -0.67% | $32.66 | $32.97 | $32.32 | 116.80K |
| 2026-08-06 | $32.66 | -0.09% | $32.99 | $33.09 | $32.52 | 123.00K |
| 2026-08-05 | $32.69 | -0.40% | $32.92 | $33.37 | $32.65 | 140.70K |
| 2026-08-04 | $32.82 | +0.49% | $32.67 | $32.95 | $32.30 | 124.10K |
| 2026-08-03 | $32.66 | +0.46% | $32.66 | $33.10 | $32.53 | 122.10K |
| 2026-07-31 | $32.51 | +0.77% | $32.44 | $32.57 | $31.87 | 126.20K |
| 2026-07-30 | $32.26 | -0.37% | $32.62 | $32.73 | $32.21 | 111.10K |
| 2026-07-29 | $32.38 | -1.07% | $32.62 | $32.90 | $32.27 | 131.10K |
| 2026-07-28 | $32.73 | +0.83% | $32.35 | $33.09 | $32.15 | 132.90K |
| 2026-07-27 | $32.46 | -5.12% | $32.95 | $34.01 | $31.66 | 432.60K |
| 2026-07-24 | $34.21 | +0.35% | $34.50 | $34.81 | $33.89 | 243.30K |
| 2026-07-23 | $34.09 | -0.41% | $33.80 | $34.21 | $33.57 | 137.00K |
| 2026-07-22 | $34.23 | -1.33% | $34.72 | $34.81 | $33.99 | 109.50K |
| 2026-07-21 | $34.69 | +0.43% | $34.48 | $34.74 | $34.11 | 147.30K |
| 2026-07-20 | $34.54 | -0.86% | $34.75 | $35.00 | $34.33 | 109.20K |
| 2026-07-17 | $34.84 | -2.52% | $35.37 | $35.68 | $34.59 | 192.20K |
| 2026-07-16 | $35.74 | +2.49% | $35.05 | $36.20 | $35.05 | 177.90K |
| 2026-07-15 | $34.87 | +1.48% | $34.52 | $35.19 | $34.52 | 138.80K |
| 2026-07-14 | $34.36 | -0.81% | $34.65 | $34.90 | $34.31 | 98.80K |
| 2026-07-13 | $34.64 | +0.84% | $34.51 | $34.83 | $34.35 | 91.30K |
| 2026-07-10 | $34.35 | +0.12% | $34.18 | $34.55 | $34.18 | 84.30K |
| 2026-07-09 | $34.31 | +1.54% | $33.90 | $34.31 | $33.90 | 129.60K |
| 2026-07-08 | $33.79 | -2.26% | $34.50 | $34.50 | $33.44 | 105.90K |
| 2026-07-07 | $34.57 | -0.06% | $34.73 | $34.83 | $34.40 | 113.80K |
| 2026-07-06 | $34.59 | -0.89% | $34.81 | $35.19 | $34.36 | 132.50K |
| 2026-07-02 | $34.90 | -1.99% | $35.72 | $35.76 | $34.90 | 115.00K |
| 2026-07-01 | $35.61 | +1.19% | $35.39 | $35.75 | $35.03 | 136.80K |
| 2026-06-30 | $35.19 | +0.83% | $34.79 | $35.25 | $34.61 | 111.30K |
| 2026-06-29 | $34.90 | -0.51% | $34.72 | $35.05 | $34.60 | 170.00K |
| 2026-06-26 | $35.08 | -0.14% | $35.30 | $35.38 | $34.78 | 616.20K |
| 2026-06-25 | $35.13 | +0.66% | $34.65 | $35.27 | $34.65 | 111.20K |
| 2026-06-24 | $34.90 | +1.19% | $34.38 | $35.13 | $34.38 | 148.90K |
| 2026-06-23 | $34.49 | +2.10% | $33.90 | $34.60 | $33.85 | 121.60K |
| 2026-06-22 | $33.78 | +0.45% | $33.64 | $34.18 | $33.60 | 127.80K |
| 2026-06-18 | $33.63 | +1.45% | $33.22 | $34.75 | $32.75 | 290.50K |
| 2026-06-17 | $33.15 | -2.15% | $33.70 | $33.90 | $32.72 | 100.10K |
| 2026-06-16 | $33.88 | +0.21% | $34.20 | $34.75 | $33.61 | 125.70K |
| 2026-06-15 | $33.81 | -1.80% | $34.33 | $34.70 | $33.79 | 86.40K |
| 2026-06-12 | $34.43 | +1.21% | $34.25 | $34.50 | $32.50 | 124.00K |
| 2026-06-11 | $34.02 | +0.35% | $34.15 | $34.20 | $33.63 | 99.80K |
| 2026-06-10 | $33.90 | +0.74% | $33.85 | $34.25 | $33.47 | 100.00K |
| 2026-06-09 | $33.65 | +1.78% | $33.38 | $34.25 | $33.38 | 108.30K |
| 2026-06-08 | $33.06 | -0.27% | $33.43 | $33.44 | $32.13 | 73.10K |
| 2026-06-05 | $33.15 | +0.67% | $32.96 | $33.54 | $32.81 | 91.20K |
| 2026-06-04 | $32.93 | +3.81% | $32.35 | $32.95 | $32.03 | 96.40K |
| 2026-06-03 | $31.72 | -3.20% | $32.69 | $32.69 | $31.71 | 91.60K |
| 2026-06-02 | $32.77 | +0.58% | $32.33 | $32.89 | $32.33 | 57.70K |
| 2026-06-01 | $32.58 | -0.55% | $32.60 | $33.01 | $32.10 | 93.60K |
| 2026-05-29 | $32.76 | -0.85% | $33.17 | $33.20 | $32.62 | 78.40K |
| 2026-05-28 | $33.04 | +0.49% | $32.83 | $33.04 | $32.46 | 52.50K |
| 2026-05-27 | $32.88 | -0.27% | $33.16 | $33.35 | $32.74 | 73.20K |