NYSE : SBSI

Southside Bancshares, Inc. — Price history

Financials · Banks - Regional · United States

Last price 33.66 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.00B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Southside Bancshares, Inc. (SBSI) closed at 35.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	33.92	35.81	33.9	35.44	288,228	+5.29%
2026-10-30	33.02	34.24	33.02	33.66	234,538	+1.11%
2026-10-29	32.71	33.41	32.31	33.29	268,680	+5.25%
2026-10-28	31.85	31.97	31.335	31.63	114,492	-0.44%
2026-10-27	32.04	32.05	31.67	31.77	157,603	-0.16%
2026-10-26	31.74	32.235	31.74	31.82	101,038	+0.19%
2026-10-23	31.48	31.89	31.41	31.76	112,187	+0.41%
2026-10-22	30.84	31.89	30.84	31.63	122,459	+2.73%
2026-10-21	30.93	31.04	30.68	30.79	118,495	-0.42%
2026-10-20	30.63	31.31	30.63	30.92	120,936	+1.44%
2026-10-19	30.54	30.634	30.4	30.48	99,220	-0.59%
2026-10-16	30.67	31.23	30.63	30.66	134,390	+0.52%
2026-10-15	30.45	30.8	30.395	30.5	140,692	+0.93%
2026-10-14	30	30.41	29.93	30.22	178,480	-0.53%
2026-10-13	30.53	30.62	30.1	30.38	140,745	+0.26%
2026-10-12	30.01	30.475	30.01	30.3	136,324	+0.33%
2026-10-09	30.54	30.54	30.15	30.2	88,408	-0.89%
2026-10-08	30.14	30.53	29.9	30.47	154,595	+1.23%
2026-10-07	29.81	30.23	29.59	30.1	178,079	-0.30%
2026-10-06	30.56	30.75	30.125	30.19	126,166	-0.79%
2026-10-05	30.81	30.81	30.4	30.43	162,115	-0.98%
2026-10-02	30.81	31.23	30.635	30.73	128,124	+0.79%
2026-10-01	30	30.56	29.825	30.49	212,161	+1.36%
2026-09-30	30.4	30.65	30.01	30.08	180,948	-0.89%
2026-09-29	30.81	30.97	30.24	30.35	130,541	-1.30%
2026-09-28	31.14	31.25	30.73	30.75	109,927	-1.09%
2026-09-25	31.12	31.34	30.99	31.09	122,553	+0.61%
2026-09-24	31.02	31.02	30.59	30.9	114,435	+0.62%
2026-09-23	31.31	31.41	30.68	30.71	162,514	-1.48%
2026-09-22	31.8	31.83	31.17	31.17	161,913	-1.11%
2026-09-21	31.56	31.87	31.29	31.52	175,883	+0.22%
2026-09-18	31.39	31.58	31.13	31.45	315,231	-0.29%
2026-09-17	32.03	32.31	31.52	31.54	91,500	-0.50%
2026-09-16	31.78	32.105	31.27	31.7	144,145	-0.38%
2026-09-15	32.01	32.34	31.659	31.82	192,601	-1.09%
2026-09-14	32.32	33.245	31.95	32.17	121,937	+0.31%
2026-09-11	32.44	32.645	31.75	32.07	81,645	-0.06%
2026-09-10	31.86	32.18	31.67	32.09	76,640	+0.56%
2026-09-09	32.35	32.35	31.825	31.91	114,808	-0.75%
2026-09-08	32.57	33	32.11	32.15	104,003	-2.07%
2026-09-04	32.44	32.845	32.375	32.83	100,043	+1.20%
2026-09-03	32.29	32.785	32.275	32.44	112,923	+1.19%
2026-09-02	31.58	32.4	31.53	32.06	133,836	+2.04%
2026-09-01	31.68	31.69	31.36	31.42	137,936	-0.44%
2026-08-31	31.86	31.86	31.44	31.56	90,586	-1.00%
2026-08-28	32	32.08	31.71	31.88	90,175	+0.00%
2026-08-27	31.81	31.9	31.38	31.88	85,130	-0.56%
2026-08-26	32.16	32.16	31.89	32.06	95,921	+0.47%
2026-08-25	32.19	32.19	31.65	31.91	71,596	-0.47%
2026-08-24	32.07	32.455	31.92	32.06	94,492	-0.03%
2026-08-21	32.14	32.37	31.8	32.07	110,793	+0.31%
2026-08-20	31.92	32.025	31.588	31.97	112,429	+0.09%
2026-08-19	32.66	32.907	32.035	32.31	163,000	-0.68%
2026-08-18	32.97	32.97	32.46	32.53	78,505	-0.58%
2026-08-17	33.03	33.24	32.67	32.72	120,439	-1.09%
2026-08-14	32.97	33.24	32.85	33.08	113,116	+0.18%
2026-08-13	33	33.32	32.85	33.02	107,091	+0.55%
2026-08-12	32.46	32.9	32.46	32.84	123,017	+1.39%
2026-08-11	32.13	32.63	32.08	32.39	99,530	+1.35%
2026-08-10	32.27	32.445	31.89	31.96	96,696	-1.48%
2026-08-07	32.66	32.97	32.323	32.44	116,817	-0.67%
2026-08-06	32.99	33.085	32.52	32.66	122,999	-0.09%
2026-08-05	32.92	33.37	32.65	32.69	140,681	-0.40%
2026-08-04	32.67	32.95	32.303	32.82	124,148	+0.49%
2026-08-03	32.66	33.1	32.53	32.66	122,062	+0.46%
2026-07-31	32.44	32.57	31.87	32.51	126,212	+0.77%
2026-07-30	32.62	32.73	32.21	32.26	111,115	-0.37%
2026-07-29	32.62	32.895	32.27	32.38	131,094	-1.07%
2026-07-28	32.35	33.09	32.15	32.73	132,939	+0.83%
2026-07-27	32.95	34.01	31.66	32.46	432,610	-5.12%
2026-07-24	34.5	34.81	33.89	34.21	243,275	+0.35%
2026-07-23	33.8	34.209	33.57	34.09	136,986	-0.41%
2026-07-22	34.72	34.81	33.99	34.23	109,507	-1.33%
2026-07-21	34.48	34.74	34.11	34.69	147,268	+0.43%
2026-07-20	34.75	35	34.33	34.54	109,196	-0.86%
2026-07-17	35.37	35.675	34.59	34.84	192,248	-2.52%
2026-07-16	35.05	36.2	35.05	35.74	177,919	+2.49%
2026-07-15	34.52	35.19	34.52	34.87	138,846	+1.48%
2026-07-14	34.65	34.9	34.305	34.36	98,775	-0.81%
2026-07-13	34.51	34.83	34.345	34.64	91,312	+0.84%
2026-07-10	34.18	34.55	34.18	34.35	84,335	+0.12%
2026-07-09	33.9	34.31	33.9	34.31	129,554	+1.54%
2026-07-08	34.5	34.5	33.44	33.79	105,897	-2.26%
2026-07-07	34.73	34.83	34.403	34.57	113,832	-0.06%
2026-07-06	34.81	35.19	34.36	34.59	132,473	-0.89%
2026-07-02	35.72	35.76	34.9	34.9	114,973	-1.99%
2026-07-01	35.39	35.75	35.03	35.61	136,777	+1.19%
2026-06-30	34.79	35.25	34.61	35.19	111,297	+0.83%
2026-06-29	34.72	35.045	34.595	34.9	170,036	-0.51%
2026-06-26	35.3	35.38	34.78	35.08	616,195	-0.14%
2026-06-25	34.65	35.27	34.65	35.13	111,190	+0.66%
2026-06-24	34.38	35.13	34.38	34.9	148,871	+1.19%
2026-06-23	33.9	34.6	33.852	34.49	121,594	+2.10%
2026-06-22	33.64	34.175	33.6	33.78	127,888	+0.45%
2026-06-18	33.22	34.75	32.75	33.63	290,526	+1.45%
2026-06-17	33.7	33.9	32.72	33.15	100,105	-2.15%
2026-06-16	34.2	34.75	33.61	33.88	125,680	+0.21%
2026-06-15	34.33	34.7	33.79	33.81	86,406	-1.80%
2026-06-12	34.25	34.5	32.496	34.43	124,041	+1.21%
2026-06-11	34.15	34.195	33.625	34.02	99,820	+0.35%
2026-06-10	33.85	34.25	33.47	33.9	100,003	+0.74%
2026-06-09	33.38	34.25	33.38	33.65	108,293	+1.78%
2026-06-08	33.43	33.44	32.13	33.06	73,056	-0.27%
2026-06-05	32.96	33.54	32.81	33.15	91,232	+0.67%
2026-06-04	32.35	32.95	32.03	32.93	96,424	+3.81%
2026-06-03	32.69	32.69	31.71	31.72	91,586	-3.20%
2026-06-02	32.33	32.89	32.33	32.77	57,703	+0.58%
2026-06-01	32.6	33.014	32.1	32.58	93,638	-0.55%
2026-05-29	33.17	33.2	32.62	32.76	78,432	-0.85%
2026-05-28	32.83	33.04	32.46	33.04	52,499	+0.49%
2026-05-27	33.16	33.35	32.74	32.88	73,234	-0.27%
2026-05-26	32.75	33.34	32.75	32.97	64,794	+0.70%
2026-05-22	33.1	33.16	32.68	32.74	57,000	-0.70%
2026-05-21	32.45	33.02	32.265	32.97	91,713	+0.70%
2026-05-20	31.91	32.79	31.9	32.74	106,669	+2.41%
2026-05-19	31.69	32.41	31.69	31.97	67,795	-0.40%
2026-05-18	31.7	32.21	31.45	32.1	57,932	+1.61%
2026-05-15	32.41	32.68	31.68	31.95	91,083	-1.42%
2026-05-14	32.27	32.78	32.16	32.41	75,643	+1.15%
2026-05-13	32.41	32.637	32.04	32.04	72,407	-1.93%