Southside Bancshares, Inc. - Common Stock (SBSI)

Last Price30.69

Change+0.20 (0.66%)

NYSE · Last Trade: Oct 2nd, 1:59 PM EDT

Historical Prices For Southside Bancshares, Inc. - Common Stock (SBSI)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	30.00	30.56	29.82	30.49	212,496	30.49
9/30/2026	30.40	30.65	30.01	30.08	182,850	30.08
9/29/2026	30.81	30.97	30.24	30.35	130,544	30.35
9/28/2026	31.14	31.25	30.73	30.75	109,928	30.75
9/25/2026	31.12	31.34	30.99	31.09	122,557	31.09
9/24/2026	31.02	31.02	30.59	30.90	114,476	30.90
9/23/2026	31.31	31.41	30.68	30.71	162,543	30.71
9/22/2026	31.80	31.83	31.17	31.17	169,030	31.17
9/21/2026	31.56	31.87	31.29	31.52	175,883	31.52
9/18/2026	31.39	31.58	31.13	31.45	321,997	31.45
9/17/2026	32.03	32.31	31.52	31.54	91,520	31.54
9/16/2026	31.78	32.10	31.27	31.70	144,697	31.70
9/15/2026	32.01	32.34	31.66	31.82	192,790	31.82
9/14/2026	32.32	33.24	31.95	32.17	124,737	32.17
9/11/2026	32.44	32.65	31.75	32.07	81,649	32.07
9/10/2026	31.86	32.18	31.67	32.09	76,642	32.09
9/09/2026	32.35	32.35	31.82	31.91	119,408	31.91
9/08/2026	32.57	33.00	32.11	32.15	104,252	32.15
9/04/2026	32.44	32.84	32.38	32.83	100,045	32.83
9/03/2026	32.29	32.78	32.27	32.44	113,287	32.44
9/02/2026	31.58	32.40	31.53	32.06	133,846	32.06
9/01/2026	31.68	31.69	31.36	31.42	137,937	31.42
8/31/2026	31.86	31.86	31.44	31.56	90,649	31.56
8/28/2026	32.00	32.08	31.71	31.88	90,177	31.88
8/27/2026	31.81	31.90	31.38	31.88	114,706	31.88
8/26/2026	32.16	32.16	31.89	32.06	125,497	32.06
8/25/2026	32.19	32.19	31.65	31.91	94,840	31.91
8/24/2026	32.07	32.45	31.92	32.06	117,736	32.06
8/21/2026	32.14	32.37	31.80	32.07	110,837	32.07
8/20/2026	31.92	32.02	31.59	31.97	140,945	31.97
8/19/2026	32.66	32.91	32.03	32.31	163,101	32.31
8/18/2026	32.97	32.97	32.46	32.53	78,505	32.53
8/17/2026	33.03	33.24	32.67	32.72	120,438	32.72
8/14/2026	32.97	33.24	32.85	33.08	113,116	33.08
8/13/2026	33.00	33.32	32.85	33.02	107,092	33.02
8/12/2026	32.46	32.90	32.46	32.84	135,123	32.84
8/11/2026	32.13	32.63	32.08	32.39	99,530	32.39
8/10/2026	32.27	32.45	31.89	31.96	96,696	31.96
8/07/2026	32.66	32.97	32.32	32.44	116,818	32.44
8/06/2026	32.99	33.09	32.52	32.66	122,999	32.66
8/05/2026	32.92	33.37	32.65	32.69	140,682	32.69
8/04/2026	32.67	32.95	32.30	32.82	124,147	32.82
8/03/2026	32.66	33.10	32.53	32.66	122,062	32.66
7/31/2026	32.44	32.57	31.87	32.51	126,212	32.51
7/30/2026	32.62	32.73	32.21	32.26	111,114	32.26
7/29/2026	32.62	32.90	32.27	32.38	131,094	32.38
7/28/2026	32.35	33.09	32.15	32.73	132,939	32.73
7/27/2026	32.95	34.01	31.66	32.46	432,610	32.46
7/24/2026	34.50	34.81	33.89	34.21	243,276	34.21
7/23/2026	33.80	34.21	33.57	34.09	136,985	34.09
7/22/2026	34.72	34.81	33.99	34.23	109,507	34.23
7/21/2026	34.48	34.74	34.11	34.69	147,268	34.69
7/20/2026	34.75	35.00	34.33	34.54	109,196	34.54
7/17/2026	35.37	35.67	34.59	34.84	192,248	34.84
7/16/2026	35.05	36.20	35.05	35.74	177,911	35.74
7/15/2026	34.52	35.19	34.52	34.87	140,059	34.87
7/14/2026	34.65	34.90	34.30	34.36	98,776	34.36
7/13/2026	34.51	34.83	34.34	34.64	91,313	34.64
7/10/2026	34.18	34.55	34.18	34.35	84,335	34.35
7/09/2026	33.90	34.31	33.90	34.31	155,296	34.31
7/08/2026	34.50	34.50	33.44	33.79	105,896	33.79
7/07/2026	34.73	34.83	34.40	34.57	113,832	34.57
7/06/2026	34.81	35.19	34.36	34.59	132,474	34.59
7/02/2026	35.72	35.76	34.90	34.90	114,973	34.90