Southside Bancshares Inc. (SBSI)
30.66
-0.09 (-0.29%)
At close: Mar 03, 2025, 3:59 PM
30.64
-0.07%
After-hours: Mar 03, 2025, 04:10 PM EST
SBSI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 30.73 | 31.07 | 30.41 | 30.64 | -0.11 | -0.36% | 71,277 |
| Feb 28, 2025 | 30.60 | 30.75 | 30.40 | 30.75 | 0.37 | 1.22% | 103,300 |
| Feb 27, 2025 | 30.15 | 30.58 | 30.05 | 30.38 | 0.12 | 0.40% | 82,200 |
| Feb 26, 2025 | 30.17 | 30.31 | 29.79 | 30.26 | 0.04 | 0.13% | 92,200 |
| Feb 25, 2025 | 30.29 | 30.57 | 30.15 | 30.22 | 0.17 | 0.57% | 93,800 |
| Feb 24, 2025 | 30.50 | 30.50 | 30.01 | 30.05 | -0.29 | -0.96% | 94,300 |
| Feb 21, 2025 | 31.15 | 31.15 | 30.16 | 30.34 | -0.41 | -1.33% | 97,100 |
| Feb 20, 2025 | 31.00 | 31.08 | 30.40 | 30.75 | -0.58 | -1.85% | 79,300 |
| Feb 19, 2025 | 31.26 | 31.62 | 31.24 | 31.33 | -0.29 | -0.92% | 86,300 |
| Feb 18, 2025 | 31.38 | 31.66 | 31.27 | 31.62 | 0.34 | 1.09% | 90,700 |
| Feb 14, 2025 | 31.97 | 32.32 | 31.25 | 31.28 | -0.37 | -1.17% | 68,700 |
| Feb 13, 2025 | 31.42 | 31.71 | 31.12 | 31.65 | 0.35 | 1.12% | 85,000 |
| Feb 12, 2025 | 31.78 | 31.78 | 31.29 | 31.30 | -1.07 | -3.31% | 87,900 |
| Feb 11, 2025 | 31.24 | 32.39 | 31.17 | 32.37 | 0.95 | 3.02% | 83,800 |
| Feb 10, 2025 | 31.80 | 31.82 | 31.29 | 31.42 | -0.30 | -0.95% | 82,800 |
| Feb 7, 2025 | 32.39 | 32.51 | 31.40 | 31.72 | -0.60 | -1.86% | 107,300 |
| Feb 6, 2025 | 32.34 | 32.52 | 32.02 | 32.32 | 0.16 | 0.50% | 78,900 |
| Feb 5, 2025 | 32.02 | 32.18 | 31.49 | 32.16 | 0.36 | 1.13% | 83,400 |
| Feb 4, 2025 | 30.94 | 31.86 | 30.87 | 31.80 | 0.90 | 2.91% | 82,000 |
| Feb 3, 2025 | 30.76 | 31.28 | 30.36 | 30.90 | -0.53 | -1.69% | 118,400 |
| Jan 31, 2025 | 31.27 | 31.95 | 31.22 | 31.43 | 0.01 | 0.03% | 209,900 |
| Jan 30, 2025 | 31.64 | 32.05 | 31.14 | 31.42 | -0.01 | -0.03% | 104,400 |
| Jan 29, 2025 | 31.05 | 32.19 | 30.80 | 31.43 | -1.26 | -3.85% | 161,200 |
| Jan 28, 2025 | 32.57 | 33.14 | 32.43 | 32.69 | -0.08 | -0.24% | 110,500 |
| Jan 27, 2025 | 32.34 | 32.99 | 32.14 | 32.77 | 0.69 | 2.15% | 94,400 |
| Jan 24, 2025 | 31.41 | 32.15 | 31.41 | 32.08 | 0.38 | 1.20% | 75,800 |
| Jan 23, 2025 | 31.60 | 31.95 | 31.52 | 31.70 | -0.12 | -0.38% | 123,800 |
| Jan 22, 2025 | 31.94 | 32.13 | 31.71 | 31.82 | -0.42 | -1.30% | 104,600 |
| Jan 21, 2025 | 32.34 | 32.91 | 32.22 | 32.24 | 0.16 | 0.50% | 104,200 |
| Jan 17, 2025 | 32.12 | 32.30 | 31.70 | 32.08 | 0.28 | 0.88% | 129,000 |
| Jan 16, 2025 | 32.07 | 32.07 | 31.44 | 31.80 | -0.31 | -0.97% | 133,300 |
| Jan 15, 2025 | 32.62 | 32.62 | 31.88 | 32.11 | 0.71 | 2.26% | 121,200 |
| Jan 14, 2025 | 30.05 | 31.42 | 30.05 | 31.40 | 1.19 | 3.94% | 102,100 |
| Jan 13, 2025 | 29.64 | 30.24 | 29.64 | 30.21 | 0.23 | 0.77% | 120,500 |
| Jan 10, 2025 | 30.18 | 30.32 | 29.48 | 29.98 | -0.77 | -2.50% | 186,900 |
| Jan 8, 2025 | 30.52 | 30.79 | 30.33 | 30.75 | 0.00 | 0.00% | 73,200 |
| Jan 7, 2025 | 31.19 | 31.43 | 30.48 | 30.75 | -0.37 | -1.19% | 121,100 |
| Jan 6, 2025 | 31.30 | 31.62 | 31.00 | 31.12 | -0.10 | -0.32% | 136,000 |
| Jan 3, 2025 | 31.05 | 31.42 | 30.56 | 31.22 | 0.19 | 0.61% | 81,600 |
| Jan 2, 2025 | 32.06 | 32.16 | 30.99 | 31.03 | -0.73 | -2.30% | 96,600 |
| Dec 31, 2024 | 31.94 | 32.13 | 31.58 | 31.76 | 0.09 | 0.28% | 67,500 |
| Dec 30, 2024 | 31.64 | 31.93 | 31.38 | 31.67 | -0.14 | -0.44% | 76,200 |
| Dec 27, 2024 | 32.03 | 32.30 | 31.41 | 31.81 | -0.48 | -1.49% | 80,700 |
| Dec 26, 2024 | 32.00 | 32.40 | 31.93 | 32.29 | 0.00 | 0.00% | 57,200 |
| Dec 24, 2024 | 32.01 | 32.31 | 31.82 | 32.29 | 0.28 | 0.87% | 51,900 |
| Dec 23, 2024 | 32.01 | 32.39 | 31.73 | 32.01 | -0.25 | -0.77% | 128,200 |
| Dec 20, 2024 | 31.84 | 32.87 | 31.84 | 32.26 | 0.12 | 0.37% | 799,200 |
| Dec 19, 2024 | 33.01 | 33.39 | 32.01 | 32.14 | -0.39 | -1.20% | 179,200 |
| Dec 18, 2024 | 34.75 | 34.86 | 32.31 | 32.53 | -1.99 | -5.76% | 235,600 |
| Dec 17, 2024 | 35.38 | 35.77 | 34.48 | 34.52 | -1.11 | -3.12% | 118,400 |