Southside Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	29.78	29.85	29.56	29.83	-	0.03%	16,883
May 13, 2025	29.86	30.03	29.42	29.82	29.82	0.51%	98,748
May 12, 2025	29.88	30.28	29.56	29.67	29.67	2.74%	129,330
May 9, 2025	28.73	29.00	28.70	28.88	28.88	-0.07%	92,820
May 8, 2025	28.50	29.09	28.50	28.90	28.90	2.05%	93,642
May 7, 2025	28.58	28.64	28.21	28.32	28.32	-0.07%	84,973
May 6, 2025	28.33	28.59	28.24	28.34	28.34	-0.74%	83,021
May 5, 2025	28.26	28.74	28.26	28.55	28.55	0.07%	120,955
May 2, 2025	28.20	28.66	28.20	28.53	28.53	1.71%	94,701
May 1, 2025	28.08	28.30	27.57	28.05	28.05	-0.50%	122,643
Apr 30, 2025	28.62	28.62	27.81	28.19	28.19	-1.71%	137,342
Apr 29, 2025	28.55	28.72	27.74	28.68	28.68	0.53%	122,591
Apr 28, 2025	28.25	28.55	28.09	28.53	28.53	0.63%	107,318
Apr 25, 2025	28.40	28.58	28.00	28.35	28.35	-1.08%	110,919
Apr 24, 2025	28.49	28.70	28.22	28.66	28.66	0.24%	96,261
Apr 23, 2025	28.93	29.36	28.38	28.59	28.59	1.24%	129,707
Apr 22, 2025	27.70	28.42	27.47	28.24	28.24	2.24%	125,929
Apr 21, 2025	27.45	27.71	27.33	27.62	27.62	0.11%	144,130
Apr 17, 2025	27.24	27.73	27.24	27.59	27.59	0.73%	123,325
Apr 16, 2025	27.20	27.58	27.15	27.39	27.39	0.26%	130,926
Apr 15, 2025	26.85	27.46	26.85	27.32	27.32	1.52%	110,583
Apr 14, 2025	26.71	26.98	26.28	26.91	26.91	1.43%	151,687
Apr 11, 2025	26.22	26.74	26.04	26.53	26.53	0.15%	158,306
Apr 10, 2025	27.42	27.42	25.85	26.49	26.49	-4.16%	196,891
Apr 9, 2025	26.29	28.41	26.00	27.64	27.64	3.87%	216,397
Apr 8, 2025	27.38	27.43	26.29	26.61	26.61	-0.52%	231,471
Apr 7, 2025	26.20	28.01	25.99	26.75	26.75	-0.71%	286,634
Apr 4, 2025	26.48	27.02	25.92	26.94	26.94	-1.25%	282,576
Apr 3, 2025	27.89	28.06	27.20	27.28	27.28	-6.25%	229,650
Apr 2, 2025	28.50	29.10	28.37	29.10	29.10	0.69%	88,357
Apr 1, 2025	28.70	28.95	28.43	28.90	28.90	-0.21%	81,788
Mar 31, 2025	28.73	29.01	28.69	28.96	28.96	0.21%	166,160
Mar 28, 2025	29.43	29.43	28.72	28.90	28.90	-1.87%	86,820
Mar 27, 2025	29.62	29.62	29.25	29.45	29.45	-0.41%	89,601
Mar 26, 2025	29.57	29.84	29.43	29.57	29.57	0.34%	69,102
Mar 25, 2025	29.79	29.80	29.44	29.47	29.47	-0.74%	78,577
Mar 24, 2025	29.57	29.85	29.51	29.69	29.69	1.40%	130,430
Mar 21, 2025	29.13	29.37	28.68	29.28	29.28	0.38%	382,892
Mar 20, 2025	29.24	29.80	29.14	29.17	29.17	-1.12%	103,840
Mar 19, 2025	29.26	29.76	29.19	29.50	29.50	0.96%	152,669
Mar 18, 2025	29.25	29.47	28.98	29.22	29.22	-0.34%	125,050
Mar 17, 2025	29.20	29.54	29.05	29.32	29.32	-0.03%	100,933
Mar 14, 2025	29.04	29.39	29.00	29.33	29.33	1.66%	79,700
Mar 13, 2025	29.00	29.24	28.78	28.85	28.85	-0.14%	121,264
Mar 12, 2025	28.86	29.19	28.50	28.89	28.89	0.35%	103,295
Mar 11, 2025	29.03	29.14	28.63	28.79	28.79	-0.35%	132,330
Mar 10, 2025	29.33	29.67	28.84	28.89	28.89	-2.53%	128,972
Mar 7, 2025	29.75	29.87	29.19	29.64	29.64	-0.37%	72,214
Mar 6, 2025	29.53	29.85	29.11	29.75	29.75	0.03%	121,928
Mar 5, 2025	30.05	30.26	29.55	29.74	29.74	-0.80%	118,451