Southside Bancshares, Inc. (SBSI) Charts

$31.16

$0.39 (1.27%)
Last update: 01:00 PM EST
Day's range
$31.14
Day's range
$31.33

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