Southside Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.23	30.79	30.20	30.54	30.54	0.30%	165,328
Dec 4, 2025	30.50	30.90	30.11	30.45	30.45	-0.49%	113,075
Dec 3, 2025	30.12	30.61	30.12	30.60	30.60	2.07%	117,501
Dec 2, 2025	30.03	30.23	29.75	29.98	29.98	-0.07%	101,255
Dec 1, 2025	29.24	30.06	29.16	30.00	30.00	2.28%	238,042
Nov 28, 2025	29.38	29.50	29.27	29.33	29.33	-0.27%	74,709
Nov 26, 2025	29.46	29.89	29.30	29.41	29.41	-0.98%	324,781
Nov 25, 2025	29.14	29.95	29.14	29.70	29.70	2.48%	159,599
Nov 24, 2025	28.99	29.12	28.74	28.98	28.98	-0.58%	210,648
Nov 21, 2025	28.43	29.34	28.23	29.15	29.15	3.08%	190,923
Nov 20, 2025	28.35	28.83	28.27	28.28	28.28	-0.63%	142,569
Nov 19, 2025	28.24	28.56	28.19	28.46	28.10	1.03%	129,798
Nov 18, 2025	28.13	28.84	28.04	28.17	27.81	0.28%	122,903
Nov 17, 2025	28.70	28.97	28.09	28.09	27.73	-2.60%	158,323
Nov 14, 2025	28.74	28.95	28.35	28.84	28.48	0.10%	107,271
Nov 13, 2025	28.79	29.04	28.58	28.81	28.45	-0.03%	116,646
Nov 12, 2025	28.86	29.00	28.72	28.82	28.46	0.45%	134,888
Nov 11, 2025	28.87	29.06	28.53	28.69	28.33	-0.62%	118,058
Nov 10, 2025	28.89	29.19	28.58	28.87	28.50	0.28%	126,568
Nov 7, 2025	28.59	28.83	28.35	28.79	28.43	0.88%	217,894
Nov 6, 2025	28.65	29.17	28.52	28.54	28.18	-1.01%	156,414
Nov 5, 2025	28.18	28.85	27.99	28.83	28.47	2.02%	101,940
Nov 4, 2025	28.52	28.67	28.21	28.26	27.90	-1.12%	182,938
Nov 3, 2025	27.90	28.73	27.59	28.58	28.22	1.64%	215,988
Oct 31, 2025	28.21	28.37	27.74	28.12	27.76	-1.16%	194,628
Oct 30, 2025	27.88	28.45	27.83	28.45	28.09	1.86%	216,061
Oct 29, 2025	28.15	28.67	27.80	27.93	27.58	-1.59%	223,745
Oct 28, 2025	27.88	28.65	27.87	28.38	28.02	1.50%	238,266
Oct 27, 2025	27.60	28.11	27.60	27.96	27.61	1.75%	141,333
Oct 24, 2025	27.02	27.68	26.98	27.48	27.13	-0.51%	157,200
Oct 23, 2025	27.87	27.87	27.48	27.62	27.27	-0.86%	117,819
Oct 22, 2025	27.93	28.19	27.70	27.86	27.51	0.14%	105,967
Oct 21, 2025	27.65	27.93	27.61	27.82	27.47	-	70,222
Oct 20, 2025	27.31	27.87	27.31	27.82	27.47	2.43%	107,035
Oct 17, 2025	26.82	27.23	26.59	27.16	26.82	2.72%	154,617
Oct 16, 2025	27.59	27.66	26.32	26.44	26.11	-4.96%	192,373
Oct 15, 2025	28.51	28.51	27.69	27.82	27.47	-2.08%	107,854
Oct 14, 2025	27.21	28.53	27.21	28.41	28.05	3.50%	92,365
Oct 13, 2025	27.47	27.66	27.05	27.45	27.10	1.25%	127,727
Oct 10, 2025	27.92	28.23	27.10	27.11	26.77	-3.25%	143,368
Oct 9, 2025	28.20	28.27	27.84	28.02	27.67	-0.81%	97,301
Oct 8, 2025	28.45	28.47	28.20	28.25	27.89	-0.21%	89,716
Oct 7, 2025	28.48	28.89	28.28	28.31	27.95	-0.70%	108,704
Oct 6, 2025	28.45	28.79	28.19	28.51	28.15	1.10%	168,658
Oct 3, 2025	27.90	28.45	27.90	28.20	27.84	1.40%	170,428
Oct 2, 2025	27.73	27.99	27.64	27.81	27.46	-0.04%	132,373
Oct 1, 2025	28.00	28.00	27.73	27.82	27.47	-1.52%	93,380
Sep 30, 2025	28.23	28.39	27.92	28.25	27.89	-0.18%	106,571
Sep 29, 2025	29.06	29.13	28.25	28.30	27.94	-2.51%	106,051
Sep 26, 2025	29.00	29.23	28.88	29.03	28.66	0.35%	93,136