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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	28.43	29.15	29.15	29.34	28.23	180,768
November 20, 2025	28.35	28.28	28.28	28.83	28.27	142,600
November 19, 2025	28.24	28.46	28.1	28.56	28.19	129,800
November 18, 2025	28.13	28.17	27.81	28.84	28.04	122,900
November 17, 2025	28.7	28.09	27.73	28.97	28.09	158,300
November 14, 2025	28.62	28.84	28.84	28.96	28.43	106,217
November 13, 2025	28.79	28.81	28.81	29.04	28.58	116,600
November 12, 2025	28.86	28.82	28.82	29	28.72	134,900
November 11, 2025	28.87	28.69	28.69	29.06	28.53	118,100
November 10, 2025	28.89	28.87	28.87	29.19	28.58	126,600
November 07, 2025	28.59	28.79	28.79	28.83	28.35	217,900
November 06, 2025	28.65	28.54	28.54	29.17	28.52	127,704
November 05, 2025	28.08	28.83	28.83	28.83	28.08	75,023
November 04, 2025	28.52	28.26	28.26	28.67	28.21	182,900
November 03, 2025	27.9	28.58	28.58	28.73	27.59	216,000
October 31, 2025	28.21	28.12	28.12	28.37	27.74	194,600
October 30, 2025	27.88	28.45	28.45	28.45	27.83	216,100
October 29, 2025	28.15	27.93	27.93	28.67	27.8	223,700
October 28, 2025	27.88	28.38	28.38	28.65	27.87	238,300
October 27, 2025	27.6	27.96	27.96	28.11	27.6	141,333
October 24, 2025	27.02	27.48	27.48	27.68	26.98	157,200
October 23, 2025	27.87	27.62	27.62	27.87	27.48	117,819
October 22, 2025	27.93	27.86	27.86	28.19	27.7	106,000
October 21, 2025	27.65	27.82	27.82	27.93	27.61	70,222
October 20, 2025	27.31	27.82	27.82	27.87	27.31	107,010
October 17, 2025	26.82	27.16	27.16	27.23	26.59	154,617
October 16, 2025	27.59	26.44	26.44	27.66	26.32	192,400
October 15, 2025	28.51	27.82	27.82	28.51	27.69	107,900
October 14, 2025	27.21	28.41	28.41	28.53	27.21	92,400
October 13, 2025	27.47	27.45	27.45	27.66	27.05	127,727
October 10, 2025	27.92	27.11	27.11	28.23	27.1	143,400
October 09, 2025	28.2	28.02	28.02	28.27	27.84	97,301
October 08, 2025	28.45	28.25	28.25	28.47	28.2	89,716
October 07, 2025	28.48	28.31	28.31	28.89	28.28	108,700
October 06, 2025	28.45	28.51	28.51	28.79	28.19	168,700
October 03, 2025	27.9	28.2	28.2	28.45	27.9	170,428
October 02, 2025	27.73	27.81	27.81	27.99	27.64	132,400
October 01, 2025	28	27.82	27.82	28	27.73	93,400
September 30, 2025	28.23	28.25	28.25	28.39	27.92	106,600
September 29, 2025	29.06	28.3	28.3	29.13	28.25	106,100
September 26, 2025	29	29.03	29.03	29.23	28.88	93,136
September 25, 2025	28.83	28.93	28.93	29.03	28.73	131,897
September 24, 2025	29.19	29.06	29.06	29.38	28.77	96,429
September 23, 2025	29.52	29.25	29.25	29.92	29.1	101,217
September 22, 2025	30	29.45	29.45	30.17	29.22	203,600
September 19, 2025	30.87	30.14	30.14	30.87	30.05	510,541
September 18, 2025	30.08	30.92	30.92	30.95	30.08	85,021
September 17, 2025	29.92	29.98	29.98	30.82	29.92	106,400
September 16, 2025	30.1	29.88	29.88	30.1	29.6	121,400
September 15, 2025	30.55	30.21	30.21	30.73	30.11	69,500
September 12, 2025	30.64	30.45	30.45	30.69	30.34	72,600
September 11, 2025	30.49	30.81	30.81	30.81	30.31	96,800

Southside Bancshares, Inc. (SBSI) NASDAQ