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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	31.03	30.8	30.8	31.03	30.59	136,657
September 05, 2025	31.41	30.99	30.99	31.79	30.93	76,700
September 04, 2025	31.02	31.38	31.38	31.38	31	77,340
September 03, 2025	30.88	30.94	30.94	31.29	30.69	110,000
September 02, 2025	30.89	30.98	30.98	31.06	30.71	208,145
August 29, 2025	31.41	31.24	31.24	31.48	31.15	80,844
August 28, 2025	31.57	31.36	31.36	31.57	31.21	85,500
August 27, 2025	31.06	31.39	31.39	31.6	31.06	122,849
August 26, 2025	30.77	31.18	31.18	31.36	30.47	96,200
August 25, 2025	31.09	30.9	30.9	31.19	30.89	88,300
August 22, 2025	29.97	31.21	31.21	31.31	29.84	163,400
August 21, 2025	29.85	29.71	29.71	29.91	29.54	87,200
August 20, 2025	30.11	30.23	29.87	30.37	29.9	119,500
August 19, 2025	30.13	30.02	29.66	30.44	29.84	150,800
August 18, 2025	30.02	30.21	30.21	30.21	29.81	78,765
August 15, 2025	30.62	30.08	30.08	30.62	30.02	86,400
August 14, 2025	30.33	30.58	30.58	30.59	30.22	97,318
August 13, 2025	30.12	30.69	30.69	30.72	29.9	116,847
August 12, 2025	29	29.9	29.9	29.94	28.9	106,046
August 11, 2025	28.77	28.9	28.9	28.99	28.77	93,940
August 08, 2025	28.53	28.76	28.76	28.84	28.27	72,004
August 07, 2025	28.69	28.28	28.28	28.69	28.11	92,434
August 06, 2025	28.83	28.48	28.48	28.89	28.47	99,100
August 05, 2025	28.86	28.88	28.88	28.9	28.43	108,100
August 04, 2025	28.59	28.98	28.98	28.98	28.57	91,800
August 01, 2025	29.14	28.69	28.69	29.14	28.49	161,200
July 31, 2025	29.61	29.43	29.43	29.79	29.14	68,026
July 30, 2025	30.65	29.88	29.88	30.92	29.82	143,767
July 29, 2025	30.87	30.74	30.74	30.99	30.63	168,400
July 28, 2025	30.18	30.59	30.59	30.75	30.11	160,500
July 25, 2025	30.46	30.1	30.1	30.92	29.73	116,000
July 24, 2025	30.86	30.66	30.66	30.89	30.52	113,930
July 23, 2025	31.18	30.97	30.97	31.18	30.6	87,742
July 22, 2025	30.92	30.99	30.99	31.39	30.77	120,200
July 21, 2025	31.19	30.97	30.97	31.41	30.76	91,200
July 18, 2025	31.38	31.04	31.04	31.39	30.86	95,700
July 17, 2025	30.58	31.16	31.16	31.36	30.5	159,600
July 16, 2025	30.4	30.66	30.66	30.72	29.94	128,500
July 15, 2025	31.14	30.25	30.25	31.14	30.25	121,300
July 14, 2025	30.6	31.15	31.15	31.17	30.47	67,800
July 11, 2025	30.98	30.7	30.7	30.98	30.65	67,300
July 10, 2025	30.88	31.13	31.13	31.32	30.88	68,900
July 09, 2025	30.92	31.03	31.03	31.06	30.72	75,400
July 08, 2025	30.87	30.93	30.93	31.25	30.78	92,000
July 07, 2025	31.26	30.7	30.7	31.36	30.67	99,700
July 03, 2025	31	31.2	31.2	31.38	31	65,636
July 02, 2025	30.67	30.77	30.77	31.02	30.41	111,500
July 01, 2025	29.3	30.5	30.5	30.84	29.2	123,900
June 30, 2025	29.56	29.43	29.43	29.74	29.39	132,728
June 27, 2025	29.44	29.39	29.39	29.67	29.31	231,548
June 26, 2025	29.04	29.36	29.36	29.46	29	99,600
June 25, 2025	28.99	28.91	28.91	29.09	28.8	90,100
June 24, 2025	29.03	29.05	29.05	29.48	29.03	112,700
June 23, 2025	27.76	28.89	28.89	28.92	27.76	137,828
June 20, 2025	28.11	27.97	27.97	28.29	27.92	298,222
June 18, 2025	27.65	28.05	28.05	28.16	27.65	110,706
June 17, 2025	27.71	27.7	27.7	28.05	27.69	109,800
June 16, 2025	28.37	27.92	27.92	28.71	27.86	173,515
June 13, 2025	28.31	28.01	28.01	28.35	27.98	110,300
June 12, 2025	28.62	28.62	28.62	28.76	28.35	101,436

Southside Bancshares, Inc. (SBSI) NASDAQ