5 DAY PERFORMANCE
+2.16%
1 MONTH PERFORMANCE
+10.03%
3 MONTH PERFORMANCE
+15.66%
6 MONTH PERFORMANCE
+0.13%
YEAR-TO-DATE PERFORMANCE
-1.89%
1 YEAR PERFORMANCE
+18.03%
Southside Bancshares, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $31.00 | $31.20 (0.65%) | $31.38 | $31.00 | 65.64 K | $948.17 M |
07/02/2025 | $30.67 | $30.77 (0.33%) | $31.02 | $30.41 | 111.50 K | $935.10 M |
07/01/2025 | $29.30 | $30.50 (4.1%) | $30.84 | $29.20 | 123.90 K | $926.90 M |
06/30/2025 | $29.56 | $29.43 (-0.44%) | $29.74 | $29.39 | 132.73 K | $894.38 M |
06/27/2025 | $29.44 | $29.39 (-0.17%) | $29.67 | $29.31 | 231.55 K | $893.16 M |
06/26/2025 | $29.04 | $29.36 (1.1%) | $29.46 | $29.00 | 99.60 K | $892.25 M |
06/25/2025 | $28.99 | $28.91 (-0.28%) | $29.09 | $28.80 | 90.10 K | $878.57 M |
06/24/2025 | $29.03 | $29.05 (0.07%) | $29.48 | $29.03 | 112.70 K | $882.83 M |
06/23/2025 | $27.76 | $28.89 (4.07%) | $28.92 | $27.76 | 137.83 K | $877.97 M |
06/20/2025 | $28.11 | $27.97 (-0.5%) | $28.29 | $27.92 | 298.22 K | $850.01 M |
06/18/2025 | $27.65 | $28.05 (1.45%) | $28.16 | $27.65 | 110.71 K | $852.44 M |
06/17/2025 | $27.71 | $27.70 (-0.04%) | $28.05 | $27.69 | 109.80 K | $841.80 M |
06/16/2025 | $28.37 | $27.92 (-1.59%) | $28.71 | $27.86 | 173.52 K | $848.49 M |
06/13/2025 | $28.31 | $28.01 (-1.06%) | $28.35 | $27.98 | 110.30 K | $851.22 M |
06/12/2025 | $28.62 | $28.62 (0%) | $28.76 | $28.35 | 101.44 K | $869.76 M |
06/11/2025 | $29.11 | $28.79 (-1.1%) | $29.11 | $28.64 | 158.42 K | $874.93 M |
06/10/2025 | $28.68 | $28.93 (0.87%) | $29.18 | $28.44 | 101.00 K | $879.18 M |
06/09/2025 | $28.45 | $28.51 (0.21%) | $28.76 | $28.31 | 110.30 K | $866.42 M |
06/06/2025 | $28.26 | $28.32 (0.21%) | $28.40 | $27.89 | 82.60 K | $860.64 M |
06/05/2025 | $27.80 | $27.83 (0.11%) | $27.97 | $27.75 | 112.30 K | $845.75 M |
06/04/2025 | $28.16 | $27.83 (-1.17%) | $28.37 | $27.71 | 106.30 K | $845.75 M |
06/03/2025 | $27.75 | $28.04 (1.05%) | $28.17 | $27.67 | 90.33 K | $852.14 M |
06/02/2025 | $28.15 | $27.78 (-1.31%) | $28.21 | $27.68 | 115.00 K | $844.23 M |
05/30/2025 | $28.34 | $28.19 (-0.53%) | $28.34 | $28.13 | 68.54 K | $856.69 M |
05/29/2025 | $28.09 | $28.43 (1.21%) | $28.43 | $27.92 | 90.33 K | $863.99 M |
05/28/2025 | $28.58 | $28.13 (-1.57%) | $28.69 | $28.01 | 76.42 K | $854.87 M |
05/27/2025 | $28.38 | $28.69 (1.09%) | $28.72 | $27.94 | 116.65 K | $871.89 M |
05/23/2025 | $27.66 | $27.99 (1.19%) | $28.02 | $27.56 | 112.50 K | $850.62 M |
05/22/2025 | $28.38 | $28.12 (-0.92%) | $28.39 | $28.08 | 88.80 K | $854.57 M |
05/21/2025 | $29.04 | $28.68 (-1.24%) | $29.21 | $28.63 | 99.20 K | $871.59 M |
05/20/2025 | $29.35 | $29.37 (0.07%) | $29.53 | $29.32 | 91.40 K | $892.55 M |
05/19/2025 | $29.28 | $29.45 (0.58%) | $29.56 | $29.26 | 99.70 K | $894.99 M |
05/16/2025 | $29.93 | $29.58 (-1.17%) | $29.93 | $29.22 | 185.50 K | $898.94 M |
05/15/2025 | $29.76 | $29.90 (0.47%) | $29.96 | $29.64 | 69.50 K | $908.66 M |
05/14/2025 | $29.78 | $29.72 (-0.2%) | $29.87 | $29.56 | 84.50 K | $903.19 M |
05/13/2025 | $29.86 | $29.82 (-0.13%) | $30.03 | $29.42 | 98.70 K | $906.23 M |
05/12/2025 | $29.88 | $29.67 (-0.7%) | $30.28 | $29.56 | 129.30 K | $901.67 M |
05/09/2025 | $28.73 | $28.88 (0.52%) | $29.00 | $28.70 | 92.80 K | $877.66 M |
05/08/2025 | $28.50 | $28.90 (1.4%) | $29.09 | $28.50 | 93.60 K | $878.27 M |
05/07/2025 | $28.58 | $28.32 (-0.91%) | $28.64 | $28.21 | 85.00 K | $860.64 M |
05/06/2025 | $28.33 | $28.34 (0.04%) | $28.59 | $28.24 | 83.00 K | $861.25 M |
05/05/2025 | $28.26 | $28.55 (1.03%) | $28.74 | $28.26 | 121.00 K | $867.63 M |
05/02/2025 | $28.20 | $28.53 (1.17%) | $28.66 | $28.20 | 94.70 K | $867.03 M |
05/01/2025 | $28.08 | $28.05 (-0.11%) | $28.30 | $27.57 | 122.60 K | $852.44 M |
04/30/2025 | $28.62 | $28.19 (-1.5%) | $28.62 | $27.81 | 137.30 K | $856.69 M |
04/29/2025 | $28.55 | $28.68 (0.46%) | $28.72 | $27.74 | 122.60 K | $868.60 M |
04/28/2025 | $28.25 | $28.53 (0.99%) | $28.55 | $28.09 | 107.30 K | $864.06 M |
04/25/2025 | $28.40 | $28.35 (-0.18%) | $28.58 | $28.00 | 110.90 K | $858.61 M |
04/24/2025 | $28.49 | $28.66 (0.6%) | $28.70 | $28.22 | 96.30 K | $868.00 M |
04/23/2025 | $28.93 | $28.59 (-1.18%) | $29.36 | $28.38 | 129.70 K | $865.88 M |
04/22/2025 | $27.70 | $28.24 (1.95%) | $28.42 | $27.47 | 125.90 K | $855.28 M |
04/21/2025 | $27.45 | $27.62 (0.62%) | $27.71 | $27.33 | 144.10 K | $836.50 M |
04/17/2025 | $27.24 | $27.59 (1.28%) | $27.73 | $27.24 | 123.30 K | $835.59 M |
04/16/2025 | $27.20 | $27.39 (0.7%) | $27.58 | $27.15 | 130.90 K | $829.53 M |
04/15/2025 | $26.85 | $27.32 (1.75%) | $27.46 | $26.85 | 110.60 K | $827.41 M |
04/14/2025 | $26.71 | $26.91 (0.75%) | $26.98 | $26.28 | 151.70 K | $815.00 M |
04/11/2025 | $26.22 | $26.53 (1.18%) | $26.74 | $26.04 | 158.30 K | $803.49 M |
04/10/2025 | $27.42 | $26.49 (-3.39%) | $27.42 | $25.85 | 196.90 K | $802.28 M |
04/09/2025 | $26.29 | $27.64 (5.14%) | $28.41 | $26.00 | 216.40 K | $837.11 M |
04/08/2025 | $27.38 | $26.61 (-2.81%) | $27.43 | $26.29 | 231.40 K | $805.91 M |
04/07/2025 | $26.20 | $26.75 (2.1%) | $28.01 | $25.99 | 286.60 K | $810.15 M |