Southside Bancshares, Inc. - Common Stock (SBSI)

Last Price34.35

Change+0.04 (0.12%)

NYSE· Last Trade: Jul 11th, 4:55 AM EDT

Historical Prices For Southside Bancshares, Inc. - Common Stock (SBSI)

Date Range:

2026-04-11 - 2026-07-11

Date	Open	High	Low	Close	Volume	Adjusted Close
7/10/2026	34.18	34.55	34.18	34.35	84,335	34.35
7/09/2026	33.90	34.31	33.90	34.31	155,296	34.31
7/08/2026	34.50	34.50	33.44	33.79	105,896	33.79
7/07/2026	34.73	34.83	34.40	34.57	113,832	34.57
7/06/2026	34.81	35.19	34.36	34.59	132,474	34.59
7/02/2026	35.72	35.76	34.90	34.90	114,973	34.90
7/01/2026	35.39	35.75	35.03	35.61	136,778	35.61
6/30/2026	34.79	35.25	34.61	35.19	111,288	35.19
6/29/2026	34.72	35.05	34.59	34.90	170,036	34.90
6/26/2026	35.30	35.38	34.78	35.08	616,196	35.08
6/25/2026	34.65	35.27	34.65	35.13	111,192	35.13
6/24/2026	34.38	35.13	34.38	34.90	148,871	34.90
6/23/2026	33.90	34.60	33.85	34.49	121,594	34.49
6/22/2026	33.64	34.17	33.60	33.78	127,889	33.78
6/18/2026	33.22	34.75	32.75	33.63	290,526	33.63
6/17/2026	33.70	33.90	32.72	33.15	100,105	33.15
6/16/2026	34.20	34.75	33.61	33.88	125,680	33.88
6/15/2026	34.33	34.70	33.79	33.81	86,407	33.81
6/12/2026	34.25	34.50	32.50	34.43	124,041	34.43
6/11/2026	34.15	34.20	33.63	34.02	99,820	34.02
6/10/2026	33.85	34.25	33.47	33.90	100,003	33.90
6/09/2026	33.38	34.25	33.38	33.65	108,293	33.65
6/08/2026	33.43	33.44	32.13	33.06	73,056	33.06
6/05/2026	32.96	33.54	32.81	33.15	91,234	33.15
6/04/2026	32.35	32.95	32.03	32.93	96,425	32.93
6/03/2026	32.69	32.69	31.71	31.72	91,586	31.72
6/02/2026	32.33	32.89	32.33	32.77	57,703	32.77
6/01/2026	32.60	33.01	32.10	32.58	93,639	32.58
5/29/2026	33.17	33.20	32.62	32.76	78,433	32.76
5/28/2026	32.83	33.04	32.46	33.04	52,500	33.04
5/27/2026	33.16	33.35	32.74	32.88	73,235	32.88
5/26/2026	32.75	33.34	32.75	32.97	64,794	32.97
5/22/2026	33.10	33.16	32.68	32.74	57,001	32.74
5/21/2026	32.45	33.02	32.27	32.97	91,714	32.97
5/20/2026	31.91	32.79	31.90	32.74	106,669	32.74
5/19/2026	31.69	32.41	31.69	31.97	67,795	31.97
5/18/2026	31.70	32.21	31.45	32.10	57,933	32.10
5/15/2026	32.41	32.68	31.68	31.95	91,084	31.95
5/14/2026	32.27	32.78	32.16	32.41	75,645	32.41
5/13/2026	32.41	32.64	32.04	32.04	72,408	32.04
5/12/2026	32.92	32.92	32.20	32.67	77,228	32.67
5/11/2026	33.37	33.37	32.66	32.69	62,653	32.69
5/08/2026	33.55	33.80	32.83	33.37	58,794	33.37
5/07/2026	33.63	33.95	33.40	33.65	83,499	33.65
5/06/2026	33.41	33.69	33.27	33.37	91,044	33.37
5/05/2026	32.77	33.43	32.75	33.24	87,214	33.24
5/04/2026	34.00	34.50	32.41	32.55	133,331	32.55
5/01/2026	32.92	34.53	32.92	34.35	135,742	34.35
4/30/2026	33.08	33.82	31.90	33.03	119,789	33.03
4/29/2026	32.98	33.05	32.20	32.60	88,173	32.60
4/28/2026	33.23	33.64	33.14	33.29	59,008	33.29
4/27/2026	32.81	33.70	32.79	33.07	97,071	33.07
4/24/2026	32.86	33.04	32.61	32.82	72,911	32.82
4/23/2026	32.94	33.15	32.75	33.15	61,455	33.15
4/22/2026	32.68	32.91	32.19	32.86	80,036	32.86
4/21/2026	33.00	33.19	32.50	32.79	186,194	32.79
4/20/2026	33.30	33.63	33.04	33.06	67,020	33.06
4/17/2026	32.84	34.00	32.74	33.38	111,276	33.38
4/16/2026	32.65	32.87	32.40	32.58	89,350	32.58
4/15/2026	33.22	33.22	32.52	32.75	62,323	32.75
4/14/2026	32.89	33.23	32.64	33.04	75,885	33.04
4/13/2026	32.85	33.04	32.66	33.03	66,255	33.03