Southside Bancshares, Inc. - SBSI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	28.5	28.9	28.9	29.09	28.5	67,554
May 07, 2025	28.58	28.32	28.32	28.64	28.21	85,000
May 06, 2025	28.33	28.34	28.34	28.59	28.24	83,000
May 05, 2025	28.26	28.55	28.55	28.74	28.26	121,000
May 02, 2025	28.2	28.53	28.53	28.66	28.2	62,997
May 01, 2025	28.08	28.05	28.05	28.3	27.57	122,600
April 30, 2025	28.62	28.19	28.19	28.62	27.81	137,300
April 29, 2025	28.55	28.68	28.68	28.72	27.74	122,600
April 28, 2025	28.25	28.53	28.53	28.55	28.09	107,300
April 25, 2025	28.4	28.35	28.35	28.58	28	110,900
April 24, 2025	28.49	28.66	28.66	28.7	28.22	96,300
April 23, 2025	28.93	28.59	28.59	29.36	28.38	129,700
April 22, 2025	27.7	28.24	28.24	28.42	27.47	125,900
April 21, 2025	27.45	27.62	27.62	27.71	27.33	144,100
April 17, 2025	27.24	27.59	27.59	27.73	27.24	123,300
April 16, 2025	27.2	27.39	27.39	27.58	27.15	130,900
April 15, 2025	26.85	27.32	27.32	27.46	26.85	110,600
April 14, 2025	26.71	26.91	26.91	26.98	26.28	151,700
April 11, 2025	26.22	26.53	26.53	26.74	26.04	120,067
April 10, 2025	27.42	26.49	26.49	27.42	25.85	196,900
April 09, 2025	26.29	27.64	27.64	28.41	26.09	155,052
April 08, 2025	27.38	26.61	26.61	27.43	26.31	202,423
April 07, 2025	26.2	26.75	26.75	28.01	25.99	286,600
April 04, 2025	26.48	26.94	26.94	27.02	25.92	282,600
April 03, 2025	27.89	27.41	27.41	27.85	27.21	155,224
April 02, 2025	28.5	29.1	29.1	29.1	28.45	88,282
April 01, 2025	28.7	28.9	28.9	28.95	28.43	81,800
March 31, 2025	28.73	28.96	28.96	29.01	28.69	166,200
March 28, 2025	29.43	28.9	28.9	29.43	28.72	86,800
March 27, 2025	29.62	29.45	29.45	29.62	29.25	89,600
March 26, 2025	29.57	29.57	29.57	29.84	29.43	69,100
March 25, 2025	29.79	29.47	29.47	29.8	29.44	78,600
March 24, 2025	29.57	29.69	29.69	29.85	29.51	130,400
March 21, 2025	29.13	29.28	29.28	29.37	28.68	382,900
March 20, 2025	29.24	29.17	29.17	29.8	29.14	103,800
March 19, 2025	29.26	29.5	29.5	29.76	29.19	103,623
March 18, 2025	29.25	29.22	29.22	29.45	28.98	72,799
March 17, 2025	29.2	29.32	29.32	29.54	29.05	100,900
March 14, 2025	29.04	29.33	29.33	29.39	29	79,700
March 13, 2025	29	28.85	28.85	29.24	28.78	121,300
March 12, 2025	28.86	28.89	28.89	29.19	28.5	103,294
March 11, 2025	29.03	28.79	28.79	29.14	28.63	132,300
March 10, 2025	29.33	28.89	28.89	29.67	28.84	129,000
March 07, 2025	29.75	29.64	29.64	29.87	29.19	72,214
March 06, 2025	29.53	29.75	29.75	29.85	29.11	121,900
March 05, 2025	30.05	29.74	29.74	30.26	29.55	118,500
March 04, 2025	30.42	29.98	29.98	30.6	29.8	114,900
March 03, 2025	30.73	30.64	30.64	31.07	30.41	102,500
February 28, 2025	30.6	30.75	30.75	30.75	30.4	103,300
February 27, 2025	30.15	30.38	30.38	30.58	30.05	82,200
February 26, 2025	30.17	30.26	30.26	30.31	29.79	92,200
February 25, 2025	30.29	30.22	30.22	30.57	30.15	67,274
February 24, 2025	30.5	30.05	30.05	30.5	30.01	94,300
February 21, 2025	31.15	30.34	30.34	31.15	30.16	97,100
February 20, 2025	31	30.75	30.75	31.08	30.4	79,300
February 19, 2025	31.26	31.33	30.97	31.62	31.24	86,300
February 18, 2025	31.38	31.62	31.26	31.66	31.27	90,700
February 14, 2025	31.97	31.28	31.28	32.32	31.25	68,700
February 13, 2025	31.42	31.65	31.65	31.71	31.12	85,000
February 12, 2025	31.78	31.3	31.3	31.78	31.29	87,900

Southside Bancshares, Inc. (SBSI) NASDAQ