Southside Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	30.12	30.72	29.90	30.69	30.69	2.64%	116,847
Aug 12, 2025	29.00	29.94	28.90	29.90	29.90	3.46%	106,046
Aug 11, 2025	28.77	28.99	28.77	28.90	28.90	0.49%	93,940
Aug 8, 2025	28.53	28.84	28.27	28.76	28.76	1.70%	72,005
Aug 7, 2025	28.69	28.69	28.11	28.28	28.28	-0.70%	92,434
Aug 6, 2025	28.83	28.89	28.47	28.48	28.48	-1.39%	99,066
Aug 5, 2025	28.86	28.90	28.43	28.88	28.88	-0.35%	108,096
Aug 4, 2025	28.59	28.98	28.57	28.98	28.98	1.01%	91,756
Aug 1, 2025	29.14	29.14	28.49	28.69	28.69	-2.55%	161,174
Jul 31, 2025	29.61	29.79	29.14	29.44	29.44	-1.47%	137,518
Jul 30, 2025	30.67	30.94	29.81	29.88	29.88	-2.80%	145,722
Jul 29, 2025	30.87	30.99	30.63	30.74	30.74	0.49%	168,390
Jul 28, 2025	30.18	30.75	30.11	30.59	30.59	1.63%	160,519
Jul 25, 2025	30.46	30.92	29.73	30.10	30.10	-1.83%	115,962
Jul 24, 2025	30.86	30.89	30.52	30.66	30.66	-1.00%	113,930
Jul 23, 2025	31.18	31.18	30.60	30.97	30.97	-0.06%	87,742
Jul 22, 2025	30.92	31.39	30.77	30.99	30.99	0.06%	120,218
Jul 21, 2025	31.19	31.41	30.76	30.97	30.97	-0.23%	91,172
Jul 18, 2025	31.38	31.39	30.86	31.04	31.04	-0.39%	95,657
Jul 17, 2025	30.58	31.36	30.50	31.16	31.16	1.63%	159,551
Jul 16, 2025	30.40	30.72	29.94	30.66	30.66	1.36%	128,467
Jul 15, 2025	31.14	31.14	30.25	30.25	30.25	-2.89%	121,304
Jul 14, 2025	30.60	31.17	30.47	31.15	31.15	1.47%	67,757
Jul 11, 2025	30.98	30.98	30.65	30.70	30.70	-1.38%	67,252
Jul 10, 2025	30.88	31.32	30.88	31.13	31.13	0.32%	68,868
Jul 9, 2025	30.92	31.06	30.72	31.03	31.03	0.32%	75,388
Jul 8, 2025	30.87	31.25	30.78	30.93	30.93	0.75%	91,951
Jul 7, 2025	31.26	31.36	30.67	30.70	30.70	-1.60%	99,662
Jul 3, 2025	31.00	31.38	31.00	31.20	31.20	1.40%	65,636
Jul 2, 2025	30.67	31.02	30.41	30.77	30.77	0.89%	111,492
Jul 1, 2025	29.30	30.84	29.20	30.50	30.50	3.64%	123,907
Jun 30, 2025	29.56	29.74	29.39	29.43	29.43	0.14%	132,728
Jun 27, 2025	29.44	29.67	29.31	29.39	29.39	0.10%	231,548
Jun 26, 2025	29.04	29.46	29.00	29.36	29.36	1.56%	99,561
Jun 25, 2025	28.99	29.09	28.80	28.91	28.91	-0.48%	90,089
Jun 24, 2025	29.03	29.48	29.03	29.05	29.05	0.55%	112,652
Jun 23, 2025	27.76	28.92	27.76	28.89	28.89	3.29%	137,830
Jun 20, 2025	28.11	28.29	27.92	27.97	27.97	-0.29%	298,223
Jun 18, 2025	27.65	28.16	27.65	28.05	28.05	1.26%	110,706
Jun 17, 2025	27.71	28.05	27.69	27.70	27.70	-0.79%	109,790
Jun 16, 2025	28.37	28.71	27.86	27.92	27.92	-0.32%	173,515
Jun 13, 2025	28.31	28.35	27.98	28.01	28.01	-2.13%	110,269
Jun 12, 2025	28.62	28.76	28.35	28.62	28.62	-0.59%	101,436
Jun 11, 2025	29.11	29.11	28.64	28.79	28.79	-0.48%	158,420
Jun 10, 2025	28.68	29.18	28.45	28.93	28.93	1.47%	101,001
Jun 9, 2025	28.45	28.76	28.31	28.51	28.51	0.67%	110,256
Jun 6, 2025	28.26	28.40	27.89	28.32	28.32	1.76%	82,600
Jun 5, 2025	27.80	27.97	27.75	27.83	27.83	-	112,301
Jun 4, 2025	28.16	28.37	27.71	27.83	27.83	-0.75%	106,287
Jun 3, 2025	27.75	28.17	27.67	28.04	28.04	0.94%	90,328