Southside Bancshares Inc. (SBSI)
NASDAQ: SBSI
· Real-Time Price · USD
30.59
-0.10 (-0.33%)
At close: Aug 14, 2025, 3:59 PM
30.58
-0.03%
Pre-market: Aug 15, 2025, 08:45 AM EDT
SBSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.33 | 30.59 | 30.22 | 30.58 | 30.58 | -0.36% | 92,673 |
| Aug 13, 2025 | 30.12 | 30.72 | 29.90 | 30.69 | 30.69 | 2.64% | 116,847 |
| Aug 12, 2025 | 29.00 | 29.94 | 28.90 | 29.90 | 29.90 | 3.46% | 106,046 |
| Aug 11, 2025 | 28.77 | 28.99 | 28.77 | 28.90 | 28.90 | 0.49% | 93,940 |
| Aug 8, 2025 | 28.53 | 28.84 | 28.27 | 28.76 | 28.76 | 1.70% | 72,004 |
| Aug 7, 2025 | 28.69 | 28.69 | 28.11 | 28.28 | 28.28 | -0.70% | 92,434 |
| Aug 6, 2025 | 28.83 | 28.89 | 28.47 | 28.48 | 28.48 | -1.39% | 99,100 |
| Aug 5, 2025 | 28.86 | 28.90 | 28.43 | 28.88 | 28.88 | -0.35% | 108,100 |
| Aug 4, 2025 | 28.59 | 28.98 | 28.57 | 28.98 | 28.98 | 1.01% | 91,800 |
| Aug 1, 2025 | 29.14 | 29.14 | 28.49 | 28.69 | 28.69 | -2.55% | 161,200 |
| Jul 31, 2025 | 29.61 | 29.79 | 29.14 | 29.44 | 29.44 | -1.47% | 137,518 |
| Jul 30, 2025 | 30.67 | 30.94 | 29.81 | 29.88 | 29.88 | -2.80% | 145,722 |
| Jul 29, 2025 | 30.87 | 30.99 | 30.63 | 30.74 | 30.74 | 0.49% | 168,400 |
| Jul 28, 2025 | 30.18 | 30.75 | 30.11 | 30.59 | 30.59 | 1.63% | 160,500 |
| Jul 25, 2025 | 30.46 | 30.92 | 29.73 | 30.10 | 30.10 | -1.83% | 116,000 |
| Jul 24, 2025 | 30.86 | 30.89 | 30.52 | 30.66 | 30.66 | -1.00% | 113,930 |
| Jul 23, 2025 | 31.18 | 31.18 | 30.60 | 30.97 | 30.97 | -0.06% | 87,742 |
| Jul 22, 2025 | 30.92 | 31.39 | 30.77 | 30.99 | 30.99 | 0.06% | 120,200 |
| Jul 21, 2025 | 31.19 | 31.41 | 30.76 | 30.97 | 30.97 | -0.23% | 91,200 |
| Jul 18, 2025 | 31.38 | 31.39 | 30.86 | 31.04 | 31.04 | -0.39% | 95,700 |