Southside Bancshares Inc. (SBSI)
27.68
1.07 (4.02%)
At close: Apr 09, 2025, 3:59 PM
27.64
-0.14%
Pre-market: Apr 10, 2025, 08:35 AM EDT
Southside Bancshares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 26.29 | 28.41 | 26.09 | 27.64 | 1.03 | 3.87% | 155,052 |
| Apr 8, 2025 | 27.38 | 27.43 | 26.29 | 26.61 | -0.14 | -0.52% | 231,400 |
| Apr 7, 2025 | 26.20 | 28.01 | 25.99 | 26.75 | -0.19 | -0.71% | 286,600 |
| Apr 4, 2025 | 26.48 | 27.02 | 25.92 | 26.94 | -0.34 | -1.25% | 282,600 |
| Apr 3, 2025 | 27.89 | 28.06 | 27.20 | 27.28 | -1.82 | -6.25% | 229,700 |
| Apr 2, 2025 | 28.50 | 29.10 | 28.37 | 29.10 | 0.20 | 0.69% | 88,400 |
| Apr 1, 2025 | 28.70 | 28.95 | 28.43 | 28.90 | -0.06 | -0.21% | 81,800 |
| Mar 31, 2025 | 28.73 | 29.01 | 28.69 | 28.96 | 0.06 | 0.21% | 166,200 |
| Mar 28, 2025 | 29.43 | 29.43 | 28.72 | 28.90 | -0.55 | -1.87% | 86,800 |
| Mar 27, 2025 | 29.62 | 29.62 | 29.25 | 29.45 | -0.12 | -0.41% | 89,600 |
| Mar 26, 2025 | 29.57 | 29.84 | 29.43 | 29.57 | 0.10 | 0.34% | 69,100 |
| Mar 25, 2025 | 29.79 | 29.80 | 29.44 | 29.47 | -0.22 | -0.74% | 78,600 |
| Mar 24, 2025 | 29.57 | 29.85 | 29.51 | 29.69 | 0.41 | 1.40% | 130,400 |
| Mar 21, 2025 | 29.13 | 29.37 | 28.68 | 29.28 | 0.11 | 0.38% | 382,900 |
| Mar 20, 2025 | 29.24 | 29.80 | 29.14 | 29.17 | -0.33 | -1.12% | 103,800 |
| Mar 19, 2025 | 29.26 | 29.76 | 29.19 | 29.50 | 0.28 | 0.96% | 152,700 |
| Mar 18, 2025 | 29.25 | 29.47 | 28.98 | 29.22 | -0.10 | -0.34% | 125,100 |
| Mar 17, 2025 | 29.20 | 29.54 | 29.05 | 29.32 | -0.01 | -0.03% | 100,900 |
| Mar 14, 2025 | 29.04 | 29.39 | 29.00 | 29.33 | 0.48 | 1.66% | 79,700 |
| Mar 13, 2025 | 29.00 | 29.24 | 28.78 | 28.85 | -0.04 | -0.14% | 121,300 |
| Mar 12, 2025 | 28.86 | 29.19 | 28.50 | 28.89 | 0.10 | 0.35% | 103,300 |
| Mar 11, 2025 | 29.03 | 29.14 | 28.63 | 28.79 | -0.10 | -0.35% | 132,300 |
| Mar 10, 2025 | 29.33 | 29.67 | 28.84 | 28.89 | -0.75 | -2.53% | 129,000 |
| Mar 7, 2025 | 29.75 | 29.87 | 29.19 | 29.64 | -0.11 | -0.37% | 72,214 |
| Mar 6, 2025 | 29.53 | 29.85 | 29.11 | 29.75 | 0.01 | 0.03% | 121,900 |
| Mar 5, 2025 | 30.05 | 30.26 | 29.55 | 29.74 | -0.24 | -0.80% | 118,500 |
| Mar 4, 2025 | 30.42 | 30.60 | 29.80 | 29.98 | -0.66 | -2.15% | 114,900 |
| Mar 3, 2025 | 30.73 | 31.07 | 30.41 | 30.64 | -0.11 | -0.36% | 102,500 |
| 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 |