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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Southside Bancshares, Inc. (SBSI) NASDAQ