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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.49	32.83	32.83	32.91	32.24	110,506
February 19, 2026	32.43	32.48	32.48	32.62	32.16	96,200
February 18, 2026	33.06	32.9	32.54	33.75	32.84	110,400
February 17, 2026	33.12	33.01	33.01	33.39	32.9	102,103
February 13, 2026	33.08	33.04	33.04	33.2	32.55	70,200
February 12, 2026	33.22	32.98	32.98	33.25	32.38	119,700
February 11, 2026	33.52	32.98	32.98	33.75	32.86	129,700
February 10, 2026	33.63	33.3	33.3	33.86	33.19	103,322
February 09, 2026	33.38	33.72	33.72	33.86	33.03	129,100
February 06, 2026	33.77	33.55	33.55	33.95	33.49	113,400
February 05, 2026	33.6	33.49	33.49	33.99	33.29	139,000
February 04, 2026	33.58	33.62	33.62	34.37	33.58	204,500
February 03, 2026	33.05	33.35	33.35	33.95	32.99	143,300
February 02, 2026	32.33	33.1	33.1	33.5	32.18	134,300
January 30, 2026	32.17	32.19	32.19	32.47	31.71	188,900
January 29, 2026	31.7	32.31	32.31	32.39	31.38	161,900
January 28, 2026	32.44	32.28	32.28	32.61	32.09	155,100
January 27, 2026	32.26	32.35	32.35	32.65	31.91	75,700
January 26, 2026	32.19	32.23	32.23	32.39	31.74	90,800
January 23, 2026	33.28	32.23	32.23	33.28	32.01	78,784
January 22, 2026	33.58	33.47	33.47	33.96	33.23	160,200
January 21, 2026	32.08	33.49	33.49	33.66	31.9	216,800
January 20, 2026	31.88	31.84	31.84	32.16	31.67	84,000
January 16, 2026	32.62	32.27	32.27	32.62	32.1	101,700
January 15, 2026	31.73	32.37	32.37	32.67	31.66	138,200
January 14, 2026	31.27	31.83	31.83	31.85	31.15	91,300
January 13, 2026	31.5	31.25	31.25	31.62	31.12	75,300
January 12, 2026	31.18	31.49	31.49	31.55	31.11	83,700
January 09, 2026	31.65	31.61	31.61	31.91	31.39	80,500
January 08, 2026	30.55	31.72	31.72	31.78	30.55	110,500
January 07, 2026	30.83	30.69	30.69	30.83	30.21	79,300
January 06, 2026	30.35	30.88	30.88	30.92	30.35	112,628
January 05, 2026	30.35	30.8	30.8	31.24	30.28	98,400
January 02, 2026	30.4	30.45	30.45	30.5	30.06	103,900
December 31, 2025	31	30.39	30.39	31	30.35	105,100
December 30, 2025	31.19	30.89	30.89	31.19	30.84	89,800
December 29, 2025	31.29	31.25	31.25	31.33	31.05	92,500
December 26, 2025	31.23	31.26	31.26	31.33	31	65,800
December 24, 2025	31.36	31.25	31.25	31.52	31.15	55,100
December 23, 2025	31.51	31.39	31.39	31.63	31.34	93,000
December 22, 2025	31.91	31.62	31.62	32.14	31.34	118,400
December 19, 2025	32.65	32.05	32.05	32.65	31.73	414,500
December 18, 2025	32.38	32.4	32.4	32.53	32.12	89,000
December 17, 2025	31.86	32.15	32.15	32.35	31.86	109,800
December 16, 2025	32.27	31.94	31.94	32.41	31.74	148,700
December 15, 2025	32.2	32.18	32.18	32.36	32	100,900
December 12, 2025	32.35	31.99	31.99	32.35	31.83	65,593
December 11, 2025	31.69	32.12	32.12	32.19	31.44	125,000
December 10, 2025	30.69	31.63	31.63	31.9	30.69	120,261
December 09, 2025	30.79	30.79	30.79	31.18	30.71	120,700
December 08, 2025	30.85	30.72	30.72	30.92	30	105,200
December 05, 2025	30.23	30.54	30.54	30.79	30.2	165,300
December 04, 2025	30.62	30.45	30.45	30.79	30.32	110,392
December 03, 2025	30.12	30.6	30.6	30.62	30.12	69,452
December 02, 2025	30.03	29.98	29.98	30.23	29.75	101,300
December 01, 2025	29.24	30	30	30.06	29.16	239,600
November 28, 2025	29.38	29.33	29.33	29.5	29.27	74,700
November 26, 2025	29.46	29.41	29.41	29.89	29.3	324,800
November 25, 2025	29.14	29.7	29.7	29.95	29.14	159,600
November 24, 2025	28.99	28.98	28.98	29.12	28.74	231,400

Southside Bancshares, Inc. (SBSI) NASDAQ