5 DAY PERFORMANCE
-2.23%
1 MONTH PERFORMANCE
-11.32%
3 MONTH PERFORMANCE
-2.54%
6 MONTH PERFORMANCE
+14.30%
YEAR-TO-DATE PERFORMANCE
-2.08%
1 YEAR PERFORMANCE
-2.02%
Southside Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $32.06 | $31.07 (-3.09%) | $32.16 | $31.04 | 34,507 | $953.10 M |
| 12/31/2024 | $31.94 | $31.76 (-0.56%) | $32.13 | $31.58 | 64,679 | $961.88 M |
| 12/30/2024 | $31.64 | $31.67 (0.09%) | $31.93 | $31.38 | 73,937 | $959.16 M |
| 12/27/2024 | $32.03 | $31.81 (-0.69%) | $32.30 | $31.41 | 77,838 | $963.40 M |
| 12/26/2024 | $32.00 | $32.29 (0.91%) | $32.40 | $31.93 | 56,044 | $977.93 M |
| 12/24/2024 | $32.01 | $32.29 (0.87%) | $32.31 | $31.82 | 51,898 | $977.93 M |
| 12/23/2024 | $32.01 | $32.01 (0%) | $32.39 | $31.73 | 123,251 | $969.45 M |
| 12/20/2024 | $31.84 | $32.26 (1.32%) | $32.87 | $31.84 | 551,573 | $977.03 M |
| 12/19/2024 | $33.01 | $32.14 (-2.64%) | $33.39 | $32.01 | 179,155 | $973.39 M |
| 12/18/2024 | $34.75 | $32.53 (-6.39%) | $34.86 | $32.31 | 228,828 | $985.20 M |
| 12/17/2024 | $35.38 | $34.52 (-2.43%) | $35.77 | $34.48 | 108,583 | $1.05 B |
| 12/16/2024 | $35.17 | $35.63 (1.31%) | $35.66 | $35.01 | 123,896 | $1.08 B |
| 12/13/2024 | $35.24 | $35.16 (-0.23%) | $35.47 | $34.69 | 145,858 | $1.06 B |
| 12/12/2024 | $35.36 | $35.24 (-0.34%) | $35.45 | $35.00 | 94,515 | $1.07 B |
| 12/11/2024 | $35.76 | $35.50 (-0.73%) | $35.99 | $35.21 | 89,272 | $1.08 B |
| 12/10/2024 | $34.93 | $35.10 (0.49%) | $35.70 | $34.61 | 101,939 | $1.06 B |
| 12/09/2024 | $35.03 | $34.96 (-0.2%) | $35.35 | $34.85 | 82,497 | $1.06 B |
| 12/06/2024 | $35.13 | $34.88 (-0.71%) | $35.13 | $34.62 | 66,335 | $1.06 B |
| 12/05/2024 | $35.18 | $34.83 (-0.99%) | $35.63 | $34.74 | 70,346 | $1.05 B |
| 12/04/2024 | $34.56 | $34.97 (1.19%) | $35.06 | $34.43 | 65,873 | $1.06 B |
| 12/03/2024 | $35.18 | $34.44 (-2.1%) | $35.18 | $34.41 | 64,238 | $1.04 B |
| 12/02/2024 | $35.23 | $35.07 (-0.45%) | $35.52 | $34.69 | 121,084 | $1.06 B |
| 11/29/2024 | $35.65 | $35.12 (-1.49%) | $35.65 | $34.94 | 75,315 | $1.06 B |
| 11/27/2024 | $35.62 | $35.21 (-1.15%) | $36.04 | $35.18 | 71,608 | $1.07 B |
| 11/26/2024 | $35.72 | $35.48 (-0.67%) | $35.88 | $35.37 | 91,472 | $1.07 B |
| 11/25/2024 | $36.26 | $35.99 (-0.74%) | $37.33 | $35.99 | 196,938 | $1.09 B |
| 11/22/2024 | $35.14 | $35.96 (2.33%) | $36.01 | $35.07 | 117,300 | $1.09 B |
| 11/21/2024 | $35.13 | $34.98 (-0.43%) | $35.59 | $34.71 | 94,800 | $1.06 B |
| 11/20/2024 | $35.08 | $35.12 (0.11%) | $35.19 | $34.73 | 71,000 | $1.06 B |
| 11/19/2024 | $34.93 | $35.21 (0.8%) | $35.68 | $34.93 | 90,900 | $1.07 B |
| 11/18/2024 | $36.09 | $35.40 (-1.91%) | $36.09 | $35.31 | 92,800 | $1.07 B |
| 11/15/2024 | $36.05 | $35.89 (-0.44%) | $38.00 | $35.16 | 98,700 | $1.09 B |
| 11/14/2024 | $36.40 | $35.68 (-1.98%) | $36.61 | $35.53 | 127,300 | $1.08 B |
| 11/13/2024 | $37.02 | $36.09 (-2.51%) | $37.22 | $35.95 | 102,300 | $1.09 B |
| 11/12/2024 | $36.65 | $36.57 (-0.22%) | $37.13 | $36.34 | 111,700 | $1.11 B |
| 11/11/2024 | $36.43 | $36.86 (1.18%) | $37.45 | $36.43 | 102,000 | $1.12 B |
| 11/08/2024 | $35.31 | $35.89 (1.64%) | $36.12 | $35.03 | 144,800 | $1.09 B |
| 11/07/2024 | $36.75 | $35.39 (-3.7%) | $36.86 | $35.21 | 172,900 | $1.07 B |
| 11/06/2024 | $34.73 | $37.22 (7.17%) | $37.58 | $34.73 | 331,400 | $1.13 B |
| 11/05/2024 | $32.29 | $32.74 (1.39%) | $32.86 | $32.27 | 111,100 | $991.56 M |
| 11/04/2024 | $32.14 | $32.13 (-0.03%) | $32.54 | $31.84 | 106,700 | $973.09 M |
| 11/01/2024 | $32.68 | $32.27 (-1.25%) | $32.89 | $32.00 | 132,100 | $977.33 M |
| 10/31/2024 | $33.06 | $32.40 (-2%) | $33.06 | $32.35 | 119,100 | $981.27 M |
| 10/30/2024 | $32.49 | $32.93 (1.35%) | $33.71 | $32.49 | 80,700 | $997.32 M |
| 10/29/2024 | $32.85 | $32.68 (-0.52%) | $33.01 | $32.54 | 77,400 | $989.75 M |
| 10/28/2024 | $32.83 | $32.85 (0.06%) | $33.06 | $32.32 | 101,800 | $994.90 M |
| 10/25/2024 | $33.09 | $32.50 (-1.78%) | $33.09 | $31.98 | 87,000 | $984.30 M |
| 10/24/2024 | $32.22 | $32.75 (1.64%) | $32.85 | $31.52 | 182,900 | $991.87 M |
| 10/23/2024 | $33.44 | $33.56 (0.36%) | $33.82 | $32.99 | 59,800 | $1.02 B |
| 10/22/2024 | $33.24 | $33.66 (1.26%) | $33.66 | $33.06 | 54,000 | $1.02 B |
| 10/21/2024 | $34.29 | $33.19 (-3.21%) | $34.44 | $33.09 | 71,300 | $1.00 B |
| 10/18/2024 | $34.97 | $34.33 (-1.83%) | $35.22 | $34.28 | 65,500 | $1.04 B |
| 10/17/2024 | $34.82 | $34.99 (0.49%) | $35.05 | $34.06 | 89,900 | $1.06 B |
| 10/16/2024 | $34.38 | $34.88 (1.45%) | $34.92 | $34.26 | 90,700 | $1.06 B |
| 10/15/2024 | $33.45 | $34.06 (1.82%) | $34.83 | $33.40 | 93,600 | $1.03 B |
| 10/14/2024 | $33.13 | $33.39 (0.78%) | $33.63 | $32.97 | 51,200 | $1.01 B |
| 10/11/2024 | $32.43 | $33.14 (2.19%) | $33.43 | $32.43 | 85,000 | $1.00 B |
| 10/10/2024 | $32.06 | $32.21 (0.47%) | $32.35 | $31.70 | 88,700 | $975.32 M |
| 10/09/2024 | $32.07 | $32.37 (0.94%) | $32.73 | $31.90 | 61,300 | $980.16 M |
| 10/08/2024 | $32.53 | $32.12 (-1.26%) | $32.65 | $32.11 | 44,300 | $972.59 M |
| 10/07/2024 | $32.33 | $32.42 (0.28%) | $32.53 | $32.02 | 78,100 | $981.68 M |
| 10/04/2024 | $32.43 | $32.40 (-0.09%) | $32.64 | $32.29 | 63,900 | $981.07 M |
| 10/03/2024 | $31.68 | $31.99 (0.98%) | $32.19 | $31.49 | 61,200 | $968.66 M |
| 10/02/2024 | $32.40 | $31.91 (-1.51%) | $32.73 | $31.83 | 74,100 | $966.23 M |