5 DAY PERFORMANCE
+3.92%
1 MONTH PERFORMANCE
+7.86%
3 MONTH PERFORMANCE
-2.87%
6 MONTH PERFORMANCE
+9.52%
YEAR-TO-DATE PERFORMANCE
-4.03%
1 YEAR PERFORMANCE
-12.84%
Southside Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $30.50 | $30.45 (-0.16%) | $30.90 | $30.10 | 110.39 K | $920.47 M |
| 12/03/2025 | $30.12 | $30.60 (1.59%) | $30.61 | $30.12 | 117.50 K | $925.01 M |
| 12/02/2025 | $30.03 | $29.98 (-0.17%) | $30.23 | $29.75 | 101.30 K | $906.27 M |
| 12/01/2025 | $29.24 | $30.00 (2.6%) | $30.06 | $29.16 | 239.60 K | $906.87 M |
| 11/28/2025 | $29.38 | $29.33 (-0.17%) | $29.50 | $29.27 | 74.70 K | $886.62 M |
| 11/26/2025 | $29.46 | $29.41 (-0.17%) | $29.89 | $29.30 | 324.80 K | $889.03 M |
| 11/25/2025 | $29.14 | $29.70 (1.92%) | $29.95 | $29.14 | 159.60 K | $897.80 M |
| 11/24/2025 | $28.99 | $28.98 (-0.03%) | $29.12 | $28.74 | 231.40 K | $876.04 M |
| 11/21/2025 | $28.43 | $29.15 (2.53%) | $29.34 | $28.23 | 190.90 K | $881.18 M |
| 11/20/2025 | $28.35 | $28.28 (-0.25%) | $28.83 | $28.27 | 142.60 K | $854.88 M |
| 11/19/2025 | $28.24 | $28.46 (0.78%) | $28.56 | $28.19 | 129.80 K | $860.32 M |
| 11/18/2025 | $28.13 | $28.17 (0.14%) | $28.84 | $28.04 | 122.90 K | $851.55 M |
| 11/17/2025 | $28.70 | $28.09 (-2.13%) | $28.97 | $28.09 | 158.30 K | $849.13 M |
| 11/14/2025 | $28.74 | $28.84 (0.35%) | $28.95 | $28.35 | 107.30 K | $871.80 M |
| 11/13/2025 | $28.79 | $28.81 (0.07%) | $29.04 | $28.58 | 116.60 K | $870.90 M |
| 11/12/2025 | $28.86 | $28.82 (-0.14%) | $29.00 | $28.72 | 134.90 K | $871.20 M |
| 11/11/2025 | $28.87 | $28.69 (-0.62%) | $29.06 | $28.53 | 118.10 K | $867.27 M |
| 11/10/2025 | $28.89 | $28.87 (-0.07%) | $29.19 | $28.58 | 126.60 K | $872.71 M |
| 11/07/2025 | $28.59 | $28.79 (0.7%) | $28.83 | $28.35 | 217.90 K | $870.29 M |
| 11/06/2025 | $28.65 | $28.54 (-0.38%) | $29.17 | $28.52 | 156.40 K | $862.74 M |
| 11/05/2025 | $28.18 | $28.83 (2.31%) | $28.85 | $27.99 | 101.90 K | $871.50 M |
| 11/04/2025 | $28.52 | $28.26 (-0.91%) | $28.67 | $28.21 | 182.90 K | $854.27 M |
| 11/03/2025 | $27.90 | $28.58 (2.44%) | $28.73 | $27.59 | 216.00 K | $863.94 M |
| 10/31/2025 | $28.21 | $28.12 (-0.32%) | $28.37 | $27.74 | 194.60 K | $850.04 M |
| 10/30/2025 | $27.88 | $28.45 (2.04%) | $28.45 | $27.83 | 216.10 K | $860.02 M |
| 10/29/2025 | $28.15 | $27.93 (-0.78%) | $28.67 | $27.80 | 223.70 K | $844.30 M |
| 10/28/2025 | $27.88 | $28.38 (1.79%) | $28.65 | $27.87 | 238.30 K | $857.90 M |
| 10/27/2025 | $27.60 | $27.96 (1.3%) | $28.11 | $27.60 | 141.33 K | $845.20 M |
| 10/24/2025 | $27.02 | $27.48 (1.7%) | $27.68 | $26.98 | 157.20 K | $830.69 M |
| 10/23/2025 | $27.87 | $27.62 (-0.9%) | $27.87 | $27.48 | 117.82 K | $834.92 M |
| 10/22/2025 | $27.93 | $27.86 (-0.25%) | $28.19 | $27.70 | 106.00 K | $842.18 M |
| 10/21/2025 | $27.65 | $27.82 (0.61%) | $27.93 | $27.61 | 70.22 K | $840.97 M |
| 10/20/2025 | $27.31 | $27.82 (1.87%) | $27.87 | $27.31 | 107.01 K | $840.97 M |
| 10/17/2025 | $26.82 | $27.16 (1.27%) | $27.23 | $26.59 | 154.62 K | $821.16 M |
| 10/16/2025 | $27.59 | $26.44 (-4.17%) | $27.66 | $26.32 | 192.40 K | $799.39 M |
| 10/15/2025 | $28.51 | $27.82 (-2.42%) | $28.51 | $27.69 | 107.90 K | $841.11 M |
| 10/14/2025 | $27.21 | $28.41 (4.41%) | $28.53 | $27.21 | 92.40 K | $858.95 M |
| 10/13/2025 | $27.47 | $27.45 (-0.07%) | $27.66 | $27.05 | 127.73 K | $829.92 M |
| 10/10/2025 | $27.92 | $27.11 (-2.9%) | $28.23 | $27.10 | 143.40 K | $819.64 M |
| 10/09/2025 | $28.20 | $28.02 (-0.64%) | $28.27 | $27.84 | 97.30 K | $847.16 M |
| 10/08/2025 | $28.45 | $28.25 (-0.7%) | $28.47 | $28.20 | 89.72 K | $854.11 M |
| 10/07/2025 | $28.48 | $28.31 (-0.6%) | $28.89 | $28.28 | 108.70 K | $855.92 M |
| 10/06/2025 | $28.45 | $28.51 (0.21%) | $28.79 | $28.19 | 168.70 K | $861.97 M |
| 10/03/2025 | $27.90 | $28.20 (1.08%) | $28.45 | $27.90 | 170.43 K | $852.60 M |
| 10/02/2025 | $27.73 | $27.81 (0.29%) | $27.99 | $27.64 | 132.40 K | $840.81 M |
| 10/01/2025 | $28.00 | $27.82 (-0.64%) | $28.00 | $27.73 | 93.40 K | $841.11 M |
| 09/30/2025 | $28.23 | $28.25 (0.07%) | $28.39 | $27.92 | 106.60 K | $854.11 M |
| 09/29/2025 | $29.06 | $28.30 (-2.62%) | $29.13 | $28.25 | 106.10 K | $855.62 M |
| 09/26/2025 | $29.00 | $29.03 (0.1%) | $29.23 | $28.88 | 93.14 K | $877.69 M |
| 09/25/2025 | $29.00 | $28.93 (-0.24%) | $29.03 | $28.73 | 131.90 K | $874.67 M |
| 09/24/2025 | $29.19 | $29.06 (-0.45%) | $29.38 | $28.77 | 96.43 K | $878.60 M |
| 09/23/2025 | $29.52 | $29.25 (-0.91%) | $29.92 | $29.10 | 101.22 K | $884.34 M |
| 09/22/2025 | $30.00 | $29.45 (-1.83%) | $30.17 | $29.22 | 203.60 K | $890.39 M |
| 09/19/2025 | $30.87 | $30.14 (-2.36%) | $30.87 | $30.05 | 510.54 K | $911.25 M |
| 09/18/2025 | $30.08 | $30.92 (2.79%) | $30.95 | $30.08 | 85.02 K | $934.84 M |
| 09/17/2025 | $29.92 | $29.98 (0.2%) | $30.82 | $29.92 | 106.40 K | $906.42 M |
| 09/16/2025 | $30.10 | $29.88 (-0.73%) | $30.10 | $29.60 | 121.40 K | $903.39 M |
| 09/15/2025 | $30.55 | $30.21 (-1.11%) | $30.73 | $30.11 | 69.50 K | $913.37 M |
| 09/12/2025 | $30.64 | $30.45 (-0.62%) | $30.69 | $30.34 | 72.60 K | $920.63 M |
| 09/11/2025 | $30.49 | $30.81 (1.05%) | $30.81 | $30.31 | 96.80 K | $931.51 M |
| 09/10/2025 | $30.48 | $30.47 (-0.03%) | $30.68 | $30.30 | 71.10 K | $921.23 M |
| 09/09/2025 | $30.68 | $30.45 (-0.75%) | $30.74 | $30.33 | 106.20 K | $920.63 M |
| 09/08/2025 | $31.03 | $30.80 (-0.74%) | $31.03 | $30.57 | 142.54 K | $931.21 M |
| 09/05/2025 | $31.41 | $30.99 (-1.34%) | $31.79 | $30.93 | 76.70 K | $936.95 M |
| 09/04/2025 | $31.02 | $31.38 (1.16%) | $31.38 | $31.00 | 77.34 K | $948.74 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.
