Southside Bancshares, Inc. - Common Stock (SBSI)

Last Price33.86

Change+1.28 (3.93%)

NYSE · Last Trade: Apr 17th, 12:52 PM EDT

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

Date Range:

2026-01-17 - 2026-04-17

Date	Open	High	Low	Close	Volume	Adjusted Close
4/16/2026	32.65	32.87	32.40	32.58	89,350	32.58
4/15/2026	33.22	33.22	32.52	32.75	62,323	32.75
4/14/2026	32.89	33.23	32.64	33.04	75,885	33.04
4/13/2026	32.85	33.04	32.66	33.03	66,255	33.03
4/10/2026	33.18	33.18	32.66	33.00	62,324	33.00
4/09/2026	32.51	33.43	32.51	33.25	99,349	33.25
4/08/2026	32.83	33.18	32.27	32.70	152,846	32.70
4/07/2026	31.68	32.30	31.50	32.01	77,280	32.01
4/06/2026	31.37	31.89	31.25	31.78	71,365	31.78
4/02/2026	31.03	31.58	30.86	31.53	62,142	31.53
4/01/2026	31.21	31.66	31.10	31.42	71,006	31.42
3/31/2026	30.89	31.22	30.66	31.09	111,150	31.09
3/30/2026	30.65	30.85	30.55	30.67	94,761	30.67
3/27/2026	30.72	30.75	30.39	30.40	84,963	30.40
3/26/2026	30.59	31.14	30.59	30.98	85,765	30.98
3/25/2026	31.05	31.31	30.65	30.78	75,692	30.78
3/24/2026	30.50	31.19	30.50	30.77	100,544	30.77
3/23/2026	30.77	31.53	30.57	30.77	176,882	30.77
3/20/2026	30.09	30.20	29.71	30.10	410,505	30.10
3/19/2026	29.50	30.37	29.50	29.99	113,017	29.99
3/18/2026	29.70	29.91	29.55	29.64	133,063	29.64
3/17/2026	30.47	30.71	29.84	29.94	114,751	29.94
3/16/2026	30.14	30.46	29.99	30.22	74,573	30.22
3/13/2026	30.03	30.05	29.48	29.92	98,226	29.92
3/12/2026	29.23	29.95	29.04	29.84	85,855	29.84
3/11/2026	30.15	30.53	29.62	29.81	107,320	29.81
3/10/2026	30.25	31.02	29.92	30.28	110,773	30.28
3/09/2026	30.04	30.40	29.13	30.37	172,418	30.37
3/06/2026	30.37	30.69	30.04	30.56	127,187	30.56
3/05/2026	31.49	31.66	31.04	31.22	132,290	31.22
3/04/2026	31.79	32.07	31.59	31.80	106,405	31.80
3/03/2026	31.18	31.86	30.91	31.71	111,940	31.71
3/02/2026	30.96	31.93	30.64	31.76	144,944	31.76
2/27/2026	31.62	32.00	31.00	31.32	158,577	31.32
2/26/2026	32.25	32.83	32.05	32.23	111,881	32.23
2/25/2026	31.69	32.28	31.59	32.21	95,252	32.21
2/24/2026	31.50	31.57	31.20	31.50	94,836	31.50
2/23/2026	32.82	32.92	31.25	31.46	157,554	31.46
2/20/2026	32.49	32.91	32.24	32.83	110,506	32.83
2/19/2026	32.43	32.62	32.16	32.48	96,189	32.48
2/18/2026	33.06	33.75	32.84	32.90	110,357	32.90
2/17/2026	33.12	33.39	32.90	33.01	102,110	33.01
2/13/2026	33.08	33.20	32.55	33.04	70,215	33.04
2/12/2026	33.22	33.25	32.38	32.98	119,723	32.98
2/11/2026	33.52	33.74	32.86	32.98	129,743	32.98
2/10/2026	33.63	33.86	33.19	33.30	103,322	33.30
2/09/2026	33.38	33.86	33.03	33.72	129,092	33.72
2/06/2026	33.77	33.95	33.49	33.55	113,364	33.55
2/05/2026	33.60	33.99	33.31	33.49	138,985	33.49
2/04/2026	33.58	34.37	33.58	33.62	204,466	33.62
2/03/2026	33.05	33.95	32.99	33.35	143,296	33.35
2/02/2026	32.33	33.50	32.18	33.10	134,316	33.10
1/30/2026	32.17	32.47	31.70	32.19	188,865	32.19
1/29/2026	31.70	32.39	31.38	32.31	161,896	32.31
1/28/2026	32.44	32.60	32.09	32.28	155,106	32.28
1/27/2026	32.26	32.65	31.91	32.35	75,706	32.35
1/26/2026	32.19	32.39	31.74	32.23	90,811	32.23
1/23/2026	33.29	33.29	32.00	32.23	104,968	32.23
1/22/2026	33.58	33.96	33.23	33.47	160,183	33.47
1/21/2026	32.08	33.66	31.90	33.49	216,777	33.49
1/20/2026	31.88	32.16	31.67	31.84	84,045	31.84