-
5 DAY PERFORMANCE
-2.99% -
1 MONTH PERFORMANCE
-2.55% -
3 MONTH PERFORMANCE
+22.84% -
6 MONTH PERFORMANCE
+17.16% -
YEAR-TO-DATE PERFORMANCE
+3.54% -
1 YEAR PERFORMANCE
+14.27%
Southside Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $32.43 | $32.40 (-0.09%) | $32.64 | $32.29 | 63,920 | $981.07 M |
| 10/03/2024 | $31.68 | $31.99 (0.98%) | $32.19 | $31.49 | 61,235 | $968.66 M |
| 10/02/2024 | $32.40 | $31.91 (-1.51%) | $32.73 | $31.83 | 74,100 | $966.23 M |
| 10/01/2024 | $33.35 | $32.58 (-2.31%) | $33.35 | $32.11 | 94,206 | $986.52 M |
| 09/30/2024 | $32.76 | $33.43 (2.05%) | $33.67 | $32.64 | 117,800 | $1.01 B |
| 09/27/2024 | $33.24 | $32.77 (-1.41%) | $33.38 | $32.70 | 71,100 | $992.28 M |
| 09/26/2024 | $33.33 | $32.86 (-1.41%) | $33.33 | $32.67 | 74,634 | $995.00 M |
| 09/25/2024 | $33.52 | $32.97 (-1.64%) | $33.52 | $32.92 | 98,700 | $998.33 M |
| 09/24/2024 | $34.02 | $33.52 (-1.47%) | $34.02 | $33.36 | 92,121 | $1.01 B |
| 09/23/2024 | $34.27 | $33.92 (-1.02%) | $34.31 | $33.65 | 96,003 | $1.03 B |
| 09/20/2024 | $34.83 | $34.00 (-2.38%) | $34.85 | $33.85 | 647,433 | $1.03 B |
| 09/19/2024 | $34.71 | $35.03 (0.92%) | $35.11 | $34.24 | 104,600 | $1.06 B |
| 09/18/2024 | $33.89 | $34.07 (0.53%) | $35.48 | $33.39 | 124,720 | $1.03 B |
| 09/17/2024 | $34.05 | $33.89 (-0.47%) | $34.45 | $33.73 | 94,525 | $1.03 B |
| 09/16/2024 | $33.80 | $33.80 (0%) | $34.19 | $33.26 | 81,600 | $1.02 B |
| 09/13/2024 | $33.14 | $33.81 (2.02%) | $33.81 | $32.86 | 95,500 | $1.02 B |
| 09/12/2024 | $32.51 | $32.73 (0.68%) | $32.76 | $32.18 | 109,932 | $991.06 M |
| 09/11/2024 | $32.47 | $32.25 (-0.68%) | $32.50 | $31.68 | 81,324 | $976.53 M |
| 09/10/2024 | $32.95 | $32.84 (-0.33%) | $32.95 | $32.15 | 73,833 | $994.40 M |
| 09/09/2024 | $32.84 | $32.78 (-0.18%) | $32.93 | $32.04 | 104,040 | $992.58 M |
| 09/06/2024 | $33.42 | $32.87 (-1.65%) | $33.44 | $32.62 | 59,400 | $995.30 M |
| 09/05/2024 | $33.99 | $33.28 (-2.09%) | $34.19 | $33.10 | 82,834 | $1.01 B |
| 09/04/2024 | $33.81 | $33.76 (-0.15%) | $33.85 | $33.26 | 70,100 | $1.02 B |
| 09/03/2024 | $33.82 | $33.78 (-0.12%) | $34.33 | $33.51 | 144,602 | $1.02 B |
| 08/30/2024 | $34.14 | $34.23 (0.26%) | $34.29 | $33.92 | 67,800 | $1.04 B |
| 08/29/2024 | $34.36 | $33.88 (-1.4%) | $34.36 | $33.49 | 76,203 | $1.03 B |
| 08/28/2024 | $33.50 | $34.13 (1.88%) | $34.13 | $33.44 | 79,541 | $1.03 B |
| 08/27/2024 | $33.70 | $33.57 (-0.39%) | $33.70 | $33.30 | 57,113 | $1.02 B |
| 08/26/2024 | $34.01 | $33.80 (-0.62%) | $34.25 | $33.63 | 129,111 | $1.02 B |
| 08/23/2024 | $32.38 | $33.84 (4.51%) | $34.27 | $32.38 | 135,044 | $1.02 B |
| 08/22/2024 | $32.17 | $32.30 (0.4%) | $32.37 | $31.75 | 87,031 | $978.04 M |
| 08/21/2024 | $31.96 | $32.39 (1.35%) | $32.39 | $31.86 | 63,200 | $980.77 M |
| 08/20/2024 | $32.73 | $31.93 (-2.44%) | $32.73 | $31.92 | 54,431 | $966.84 M |
| 08/19/2024 | $32.44 | $32.73 (0.89%) | $32.80 | $32.22 | 84,019 | $991.06 M |
| 08/16/2024 | $31.94 | $32.49 (1.72%) | $32.61 | $31.83 | 113,700 | $983.80 M |
| 08/15/2024 | $31.97 | $31.93 (-0.13%) | $32.40 | $31.86 | 97,600 | $966.84 M |
| 08/14/2024 | $31.44 | $31.25 (-0.6%) | $31.44 | $30.72 | 95,700 | $946.25 M |
| 08/13/2024 | $31.20 | $31.32 (0.38%) | $31.34 | $30.41 | 115,300 | $948.37 M |
| 08/12/2024 | $31.78 | $30.87 (-2.86%) | $31.80 | $30.76 | 72,020 | $934.74 M |
| 08/09/2024 | $31.82 | $31.51 (-0.97%) | $31.82 | $30.92 | 108,403 | $954.12 M |
| 08/08/2024 | $31.67 | $31.71 (0.13%) | $31.85 | $31.19 | 272,323 | $960.18 M |
| 08/07/2024 | $32.05 | $31.37 (-2.12%) | $32.22 | $31.36 | 86,247 | $949.88 M |
| 08/06/2024 | $31.88 | $31.67 (-0.66%) | $32.06 | $31.33 | 96,540 | $958.97 M |
| 08/05/2024 | $31.58 | $31.95 (1.17%) | $32.39 | $30.81 | 153,204 | $967.45 M |
| 08/02/2024 | $32.34 | $32.96 (1.92%) | $33.09 | $32.05 | 135,100 | $998.03 M |
| 08/01/2024 | $34.77 | $33.31 (-4.2%) | $34.89 | $33.22 | 176,300 | $1.01 B |
| 07/31/2024 | $34.84 | $34.99 (0.43%) | $36.10 | $34.55 | 170,806 | $1.06 B |
| 07/30/2024 | $34.91 | $34.93 (0.06%) | $35.33 | $34.38 | 143,000 | $1.06 B |
| 07/29/2024 | $34.00 | $34.66 (1.94%) | $34.72 | $33.81 | 153,500 | $1.05 B |
| 07/26/2024 | $34.50 | $34.02 (-1.39%) | $34.67 | $33.49 | 127,500 | $1.03 B |
| 07/25/2024 | $32.58 | $34.41 (5.62%) | $34.70 | $30.62 | 273,200 | $1.04 B |
| 07/24/2024 | $32.08 | $31.62 (-1.43%) | $32.55 | $31.55 | 97,600 | $957.45 M |
| 07/23/2024 | $31.26 | $32.09 (2.66%) | $32.57 | $31.07 | 162,400 | $971.69 M |
| 07/22/2024 | $30.93 | $31.51 (1.88%) | $31.67 | $30.41 | 90,805 | $953.56 M |
| 07/19/2024 | $31.24 | $31.00 (-0.77%) | $31.57 | $30.85 | 103,906 | $938.12 M |
| 07/18/2024 | $31.16 | $31.19 (0.1%) | $31.92 | $31.02 | 114,898 | $943.87 M |
| 07/17/2024 | $30.64 | $31.44 (2.61%) | $31.82 | $30.62 | 181,695 | $951.44 M |
| 07/16/2024 | $29.96 | $31.11 (3.84%) | $31.11 | $29.96 | 179,882 | $941.45 M |
| 07/15/2024 | $29.05 | $29.71 (2.27%) | $29.92 | $29.05 | 131,519 | $899.08 M |
| 07/12/2024 | $28.71 | $28.75 (0.14%) | $28.93 | $28.18 | 100,518 | $870.03 M |
| 07/11/2024 | $28.00 | $28.38 (1.36%) | $28.65 | $27.70 | 159,817 | $858.84 M |
| 07/10/2024 | $26.85 | $27.38 (1.97%) | $27.40 | $26.85 | 74,280 | $828.57 M |
| 07/09/2024 | $26.64 | $26.98 (1.28%) | $26.98 | $26.54 | 51,571 | $816.47 M |
| 07/08/2024 | $26.60 | $26.65 (0.19%) | $26.78 | $26.55 | 51,261 | $806.48 M |
| 07/05/2024 | $26.70 | $26.40 (-1.12%) | $26.76 | $26.27 | 72,863 | $798.92 M |