5 DAY PERFORMANCE
-4.45%
1 MONTH PERFORMANCE
-3.03%
3 MONTH PERFORMANCE
+6.66%
6 MONTH PERFORMANCE
-0.06%
YEAR-TO-DATE PERFORMANCE
+3.22%
1 YEAR PERFORMANCE
+3.26%
Southside Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $31.62 | $31.32 (-0.95%) | $32.00 | $31.00 | 158.49 K | $935.31 M |
| 02/26/2026 | $32.25 | $32.23 (-0.06%) | $32.83 | $32.05 | 111.90 K | $962.48 M |
| 02/25/2026 | $31.69 | $32.21 (1.64%) | $32.28 | $31.59 | 95.30 K | $961.89 M |
| 02/24/2026 | $31.50 | $31.50 (0%) | $31.57 | $31.20 | 94.84 K | $940.68 M |
| 02/23/2026 | $32.82 | $31.46 (-4.14%) | $32.92 | $31.25 | 157.60 K | $939.49 M |
| 02/20/2026 | $32.49 | $32.83 (1.05%) | $32.91 | $32.24 | 110.51 K | $980.40 M |
| 02/19/2026 | $32.43 | $32.48 (0.15%) | $32.62 | $32.16 | 96.20 K | $969.95 M |
| 02/18/2026 | $33.06 | $32.90 (-0.48%) | $33.75 | $32.84 | 110.40 K | $982.49 M |
| 02/17/2026 | $33.12 | $33.01 (-0.33%) | $33.39 | $32.90 | 102.11 K | $985.78 M |
| 02/13/2026 | $33.08 | $33.04 (-0.12%) | $33.20 | $32.55 | 70.22 K | $986.67 M |
| 02/12/2026 | $33.22 | $32.98 (-0.72%) | $33.25 | $32.38 | 119.72 K | $984.88 M |
| 02/11/2026 | $33.52 | $32.98 (-1.61%) | $33.74 | $32.86 | 129.74 K | $984.88 M |
| 02/10/2026 | $33.63 | $33.30 (-0.98%) | $33.86 | $33.19 | 103.32 K | $994.44 M |
| 02/09/2026 | $33.38 | $33.72 (1.02%) | $33.86 | $33.03 | 129.10 K | $1.01 B |
| 02/06/2026 | $33.77 | $33.55 (-0.65%) | $33.95 | $33.49 | 113.40 K | $1.00 B |
| 02/05/2026 | $33.60 | $33.49 (-0.33%) | $33.99 | $33.29 | 139.00 K | $1.00 B |
| 02/04/2026 | $33.58 | $33.62 (0.12%) | $34.37 | $33.58 | 204.50 K | $1.00 B |
| 02/03/2026 | $33.05 | $33.35 (0.91%) | $33.95 | $32.99 | 143.30 K | $995.93 M |
| 02/02/2026 | $32.33 | $33.10 (2.38%) | $33.50 | $32.18 | 134.32 K | $988.47 M |
| 01/30/2026 | $32.17 | $32.19 (0.06%) | $32.47 | $31.71 | 188.90 K | $961.29 M |
| 01/29/2026 | $31.70 | $32.31 (1.92%) | $32.39 | $31.38 | 161.90 K | $964.87 M |
| 01/28/2026 | $32.44 | $32.28 (-0.49%) | $32.60 | $32.09 | 155.11 K | $963.98 M |
| 01/27/2026 | $32.26 | $32.35 (0.28%) | $32.65 | $31.91 | 75.71 K | $966.07 M |
| 01/26/2026 | $32.19 | $32.23 (0.12%) | $32.39 | $31.74 | 90.81 K | $962.48 M |
| 01/23/2026 | $33.29 | $32.23 (-3.18%) | $33.29 | $32.00 | 105.00 K | $974.28 M |
| 01/22/2026 | $33.58 | $33.47 (-0.33%) | $33.96 | $33.23 | 160.20 K | $1.01 B |
| 01/21/2026 | $32.08 | $33.49 (4.4%) | $33.66 | $31.90 | 216.80 K | $1.01 B |
| 01/20/2026 | $31.88 | $31.84 (-0.13%) | $32.16 | $31.67 | 84.05 K | $962.49 M |
| 01/16/2026 | $32.62 | $32.27 (-1.07%) | $32.62 | $32.10 | 101.70 K | $975.49 M |
| 01/15/2026 | $31.73 | $32.37 (2.02%) | $32.67 | $31.66 | 138.20 K | $978.51 M |
| 01/14/2026 | $31.27 | $31.83 (1.79%) | $31.85 | $31.15 | 91.30 K | $962.19 M |
| 01/13/2026 | $31.50 | $31.25 (-0.79%) | $31.62 | $31.12 | 75.30 K | $944.66 M |
| 01/12/2026 | $31.18 | $31.49 (0.99%) | $31.55 | $31.11 | 83.70 K | $951.91 M |
| 01/09/2026 | $31.65 | $31.61 (-0.13%) | $31.91 | $31.39 | 80.50 K | $955.54 M |
| 01/08/2026 | $30.55 | $31.72 (3.83%) | $31.78 | $30.55 | 110.50 K | $958.86 M |
| 01/07/2026 | $30.83 | $30.69 (-0.45%) | $30.83 | $30.21 | 79.30 K | $927.73 M |
| 01/06/2026 | $30.57 | $30.88 (1.01%) | $30.92 | $30.46 | 114.40 K | $933.47 M |
| 01/05/2026 | $30.35 | $30.80 (1.48%) | $31.24 | $30.28 | 98.40 K | $931.05 M |
| 01/02/2026 | $30.40 | $30.45 (0.16%) | $30.50 | $30.06 | 103.90 K | $920.47 M |
| 12/31/2025 | $31.00 | $30.39 (-1.97%) | $31.00 | $30.35 | 105.10 K | $918.66 M |
| 12/30/2025 | $31.19 | $30.89 (-0.96%) | $31.19 | $30.84 | 89.80 K | $933.77 M |
| 12/29/2025 | $31.29 | $31.25 (-0.13%) | $31.33 | $31.05 | 92.50 K | $944.66 M |
| 12/26/2025 | $31.23 | $31.26 (0.1%) | $31.33 | $31.00 | 65.80 K | $944.96 M |
| 12/24/2025 | $31.36 | $31.25 (-0.35%) | $31.52 | $31.15 | 55.10 K | $944.66 M |
| 12/23/2025 | $31.51 | $31.39 (-0.38%) | $31.63 | $31.34 | 93.00 K | $948.89 M |
| 12/22/2025 | $31.91 | $31.62 (-0.91%) | $32.14 | $31.34 | 118.40 K | $955.84 M |
| 12/19/2025 | $32.65 | $32.05 (-1.84%) | $32.65 | $31.73 | 414.50 K | $968.84 M |
| 12/18/2025 | $32.38 | $32.40 (0.06%) | $32.53 | $32.12 | 89.00 K | $979.42 M |
| 12/17/2025 | $31.86 | $32.15 (0.91%) | $32.35 | $31.86 | 109.80 K | $971.86 M |
| 12/16/2025 | $32.27 | $31.94 (-1.02%) | $32.41 | $31.74 | 148.70 K | $965.51 M |
| 12/15/2025 | $32.20 | $32.18 (-0.06%) | $32.36 | $32.00 | 100.90 K | $972.77 M |
| 12/12/2025 | $32.35 | $31.99 (-1.11%) | $32.35 | $31.83 | 65.59 K | $967.03 M |
| 12/11/2025 | $31.69 | $32.12 (1.36%) | $32.19 | $31.44 | 125.00 K | $970.96 M |
| 12/10/2025 | $30.69 | $31.63 (3.06%) | $31.92 | $30.69 | 243.80 K | $956.14 M |
| 12/09/2025 | $30.79 | $30.79 (0%) | $31.18 | $30.71 | 120.70 K | $930.75 M |
| 12/08/2025 | $30.85 | $30.72 (-0.42%) | $30.92 | $30.00 | 105.20 K | $928.63 M |
| 12/05/2025 | $30.23 | $30.54 (1.03%) | $30.79 | $30.20 | 165.30 K | $923.19 M |
| 12/04/2025 | $30.50 | $30.45 (-0.16%) | $30.90 | $30.11 | 113.10 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 |
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.
