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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	30.48	30.47	30.47	30.68	30.3	71,100
September 09, 2025	30.68	30.45	30.45	30.74	30.33	106,200
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

Southside Bancshares, Inc. (SBSI) NASDAQ