5 DAY PERFORMANCE
-0.63%
1 MONTH PERFORMANCE
-2.53%
3 MONTH PERFORMANCE
-10.37%
6 MONTH PERFORMANCE
-12.71%
YEAR-TO-DATE PERFORMANCE
-11.30%
1 YEAR PERFORMANCE
+4.14%
Southside Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $27.77 | $28.20 (1.55%) | $28.31 | $27.55 | 41,522 | $849.22 M |
| 04/30/2025 | $28.62 | $28.19 (-1.5%) | $28.62 | $27.81 | 86,122 | $853.76 M |
| 04/29/2025 | $28.55 | $28.68 (0.46%) | $28.72 | $27.74 | 122,600 | $868.60 M |
| 04/28/2025 | $28.25 | $28.53 (0.99%) | $28.55 | $28.09 | 107,300 | $864.06 M |
| 04/25/2025 | $28.40 | $28.35 (-0.18%) | $28.58 | $28.00 | 110,900 | $858.61 M |
| 04/24/2025 | $28.49 | $28.66 (0.6%) | $28.70 | $28.22 | 96,300 | $868.00 M |
| 04/23/2025 | $28.93 | $28.59 (-1.18%) | $29.36 | $28.38 | 129,700 | $865.88 M |
| 04/22/2025 | $27.70 | $28.24 (1.95%) | $28.42 | $27.47 | 125,900 | $855.28 M |
| 04/21/2025 | $27.45 | $27.62 (0.62%) | $27.71 | $27.33 | 144,100 | $836.50 M |
| 04/17/2025 | $27.24 | $27.59 (1.28%) | $27.73 | $27.24 | 123,300 | $835.59 M |
| 04/16/2025 | $27.20 | $27.39 (0.7%) | $27.58 | $27.15 | 130,900 | $829.53 M |
| 04/15/2025 | $26.85 | $27.32 (1.75%) | $27.46 | $26.85 | 110,600 | $827.41 M |
| 04/14/2025 | $26.71 | $26.91 (0.75%) | $26.98 | $26.28 | 151,700 | $815.00 M |
| 04/11/2025 | $26.22 | $26.53 (1.18%) | $26.74 | $26.04 | 158,300 | $803.49 M |
| 04/10/2025 | $27.42 | $26.49 (-3.39%) | $27.42 | $25.85 | 196,900 | $802.28 M |
| 04/09/2025 | $26.29 | $27.64 (5.14%) | $28.41 | $26.00 | 216,400 | $837.11 M |
| 04/08/2025 | $27.38 | $26.61 (-2.81%) | $27.43 | $26.29 | 231,400 | $805.91 M |
| 04/07/2025 | $26.20 | $26.75 (2.1%) | $28.01 | $25.99 | 286,600 | $810.15 M |
| 04/04/2025 | $26.48 | $26.94 (1.74%) | $27.02 | $25.92 | 282,600 | $815.90 M |
| 04/03/2025 | $27.89 | $27.28 (-2.19%) | $28.06 | $27.20 | 229,700 | $826.20 M |
| 04/02/2025 | $28.50 | $29.10 (2.11%) | $29.10 | $28.37 | 88,400 | $881.32 M |
| 04/01/2025 | $28.70 | $28.90 (0.7%) | $28.95 | $28.43 | 81,800 | $875.27 M |
| 03/31/2025 | $28.73 | $28.96 (0.8%) | $29.01 | $28.69 | 166,200 | $877.08 M |
| 03/28/2025 | $29.43 | $28.90 (-1.8%) | $29.43 | $28.72 | 86,800 | $875.27 M |
| 03/27/2025 | $29.62 | $29.45 (-0.57%) | $29.62 | $29.25 | 89,600 | $891.92 M |
| 03/26/2025 | $29.57 | $29.57 (0%) | $29.84 | $29.43 | 69,100 | $895.56 M |
| 03/25/2025 | $29.79 | $29.47 (-1.07%) | $29.80 | $29.44 | 78,600 | $892.53 M |
| 03/24/2025 | $29.57 | $29.69 (0.41%) | $29.85 | $29.51 | 130,400 | $899.19 M |
| 03/21/2025 | $29.13 | $29.28 (0.51%) | $29.37 | $28.68 | 382,900 | $886.77 M |
| 03/20/2025 | $29.24 | $29.17 (-0.24%) | $29.80 | $29.14 | 103,800 | $883.44 M |
| 03/19/2025 | $29.26 | $29.50 (0.82%) | $29.76 | $29.19 | 152,700 | $893.44 M |
| 03/18/2025 | $29.25 | $29.22 (-0.1%) | $29.47 | $28.98 | 125,100 | $884.96 M |
| 03/17/2025 | $29.20 | $29.32 (0.41%) | $29.54 | $29.05 | 100,900 | $887.99 M |
| 03/14/2025 | $29.04 | $29.33 (1%) | $29.39 | $29.00 | 79,700 | $888.29 M |
| 03/13/2025 | $29.00 | $28.85 (-0.52%) | $29.24 | $28.78 | 121,300 | $873.75 M |
| 03/12/2025 | $28.86 | $28.89 (0.1%) | $29.19 | $28.50 | 103,300 | $874.96 M |
| 03/11/2025 | $29.03 | $28.79 (-0.83%) | $29.14 | $28.63 | 132,300 | $871.93 M |
| 03/10/2025 | $29.33 | $28.89 (-1.5%) | $29.67 | $28.84 | 129,000 | $874.96 M |
| 03/07/2025 | $29.75 | $29.64 (-0.37%) | $29.87 | $29.19 | 72,214 | $897.68 M |
| 03/06/2025 | $29.53 | $29.75 (0.75%) | $29.85 | $29.11 | 121,900 | $901.01 M |
| 03/05/2025 | $30.05 | $29.74 (-1.03%) | $30.26 | $29.55 | 118,500 | $900.71 M |
| 03/04/2025 | $30.42 | $29.98 (-1.45%) | $30.60 | $29.80 | 114,900 | $907.97 M |
| 03/03/2025 | $30.73 | $30.64 (-0.29%) | $31.07 | $30.41 | 102,500 | $927.96 M |
| 02/28/2025 | $30.60 | $30.75 (0.49%) | $30.75 | $30.40 | 103,300 | $931.29 M |
| 02/27/2025 | $30.15 | $30.38 (0.76%) | $30.58 | $30.05 | 82,200 | $920.09 M |
| 02/26/2025 | $30.17 | $30.26 (0.3%) | $30.31 | $29.79 | 92,200 | $916.45 M |
| 02/25/2025 | $30.29 | $30.22 (-0.23%) | $30.57 | $30.15 | 93,800 | $915.24 M |
| 02/24/2025 | $30.50 | $30.05 (-1.48%) | $30.50 | $30.01 | 94,300 | $910.09 M |
| 02/21/2025 | $31.15 | $30.34 (-2.6%) | $31.15 | $30.16 | 97,100 | $918.88 M |
| 02/20/2025 | $31.00 | $30.75 (-0.81%) | $31.08 | $30.40 | 79,300 | $931.29 M |
| 02/19/2025 | $31.26 | $31.33 (0.22%) | $31.62 | $31.24 | 86,300 | $948.86 M |
| 02/18/2025 | $31.38 | $31.62 (0.76%) | $31.66 | $31.27 | 90,700 | $957.64 M |
| 02/14/2025 | $31.97 | $31.28 (-2.16%) | $32.32 | $31.25 | 68,700 | $947.35 M |
| 02/13/2025 | $31.42 | $31.65 (0.73%) | $31.71 | $31.12 | 85,000 | $958.55 M |
| 02/12/2025 | $31.78 | $31.30 (-1.51%) | $31.78 | $31.29 | 87,900 | $947.95 M |
| 02/11/2025 | $31.24 | $32.37 (3.62%) | $32.39 | $31.17 | 83,800 | $980.36 M |
| 02/10/2025 | $31.80 | $31.42 (-1.19%) | $31.82 | $31.29 | 82,800 | $951.59 M |
| 02/07/2025 | $32.39 | $31.72 (-2.07%) | $32.51 | $31.40 | 107,300 | $960.67 M |
| 02/06/2025 | $32.34 | $32.32 (-0.06%) | $32.52 | $32.02 | 78,900 | $978.84 M |
| 02/05/2025 | $32.02 | $32.16 (0.44%) | $32.18 | $31.49 | 83,400 | $974.00 M |
| 02/04/2025 | $30.94 | $31.80 (2.78%) | $31.86 | $30.87 | 82,000 | $963.09 M |
| 02/03/2025 | $30.76 | $30.90 (0.46%) | $31.28 | $30.36 | 118,400 | $935.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
