Southside Bancshares, Inc. - Common Stock (SBSI)

Last Price31.91

Change+0.00 (0.00%)

NYSE· Last Trade: Aug 26th, 6:34 AM EDT

Historical Prices For Southside Bancshares, Inc. - Common Stock (SBSI)

Date Range:

2026-05-26 - 2026-08-26

Date	Open	High	Low	Close	Volume	Adjusted Close
8/25/2026	32.19	32.19	31.65	31.91	94,840	31.91
8/24/2026	32.07	32.45	31.92	32.06	117,736	32.06
8/21/2026	32.14	32.37	31.80	32.07	110,837	32.07
8/20/2026	31.92	32.02	31.59	31.97	140,945	31.97
8/19/2026	32.66	32.91	32.03	32.31	163,101	32.31
8/18/2026	32.97	32.97	32.46	32.53	78,505	32.53
8/17/2026	33.03	33.24	32.67	32.72	120,438	32.72
8/14/2026	32.97	33.24	32.85	33.08	113,116	33.08
8/13/2026	33.00	33.32	32.85	33.02	107,092	33.02
8/12/2026	32.46	32.90	32.46	32.84	135,123	32.84
8/11/2026	32.13	32.63	32.08	32.39	99,530	32.39
8/10/2026	32.27	32.45	31.89	31.96	96,696	31.96
8/07/2026	32.66	32.97	32.32	32.44	116,818	32.44
8/06/2026	32.99	33.09	32.52	32.66	122,999	32.66
8/05/2026	32.92	33.37	32.65	32.69	140,682	32.69
8/04/2026	32.67	32.95	32.30	32.82	124,147	32.82
8/03/2026	32.66	33.10	32.53	32.66	122,062	32.66
7/31/2026	32.44	32.57	31.87	32.51	126,212	32.51
7/30/2026	32.62	32.73	32.21	32.26	111,114	32.26
7/29/2026	32.62	32.90	32.27	32.38	131,094	32.38
7/28/2026	32.35	33.09	32.15	32.73	132,939	32.73
7/27/2026	32.95	34.01	31.66	32.46	432,609	32.46
7/24/2026	34.50	34.81	33.89	34.21	243,276	34.21
7/23/2026	33.80	34.21	33.57	34.09	136,985	34.09
7/22/2026	34.72	34.81	33.99	34.23	109,507	34.23
7/21/2026	34.48	34.74	34.11	34.69	147,268	34.69
7/20/2026	34.75	35.00	34.33	34.54	109,196	34.54
7/17/2026	35.37	35.67	34.59	34.84	192,248	34.84
7/16/2026	35.05	36.20	35.05	35.74	177,911	35.74
7/15/2026	34.52	35.19	34.52	34.87	140,059	34.87
7/14/2026	34.65	34.90	34.30	34.36	98,776	34.36
7/13/2026	34.51	34.83	34.34	34.64	91,313	34.64
7/10/2026	34.18	34.55	34.18	34.35	84,335	34.35
7/09/2026	33.90	34.31	33.90	34.31	155,296	34.31
7/08/2026	34.50	34.50	33.44	33.79	105,896	33.79
7/07/2026	34.73	34.83	34.40	34.57	113,832	34.57
7/06/2026	34.81	35.19	34.36	34.59	132,474	34.59
7/02/2026	35.72	35.76	34.90	34.90	114,973	34.90
7/01/2026	35.39	35.75	35.03	35.61	136,778	35.61
6/30/2026	34.79	35.25	34.61	35.19	111,288	35.19
6/29/2026	34.72	35.05	34.59	34.90	170,036	34.90
6/26/2026	35.30	35.38	34.78	35.08	616,196	35.08
6/25/2026	34.65	35.27	34.65	35.13	111,192	35.13
6/24/2026	34.38	35.13	34.38	34.90	148,871	34.90
6/23/2026	33.90	34.60	33.85	34.49	121,594	34.49
6/22/2026	33.64	34.17	33.60	33.78	127,889	33.78
6/18/2026	33.22	34.75	32.75	33.63	290,526	33.63
6/17/2026	33.70	33.90	32.72	33.15	100,105	33.15
6/16/2026	34.20	34.75	33.61	33.88	125,680	33.88
6/15/2026	34.33	34.70	33.79	33.81	86,407	33.81
6/12/2026	34.25	34.50	32.50	34.43	124,041	34.43
6/11/2026	34.15	34.20	33.63	34.02	99,820	34.02
6/10/2026	33.85	34.25	33.47	33.90	100,003	33.90
6/09/2026	33.38	34.25	33.38	33.65	108,293	33.65
6/08/2026	33.43	33.44	32.13	33.06	73,056	33.06
6/05/2026	32.96	33.54	32.81	33.15	91,234	33.15
6/04/2026	32.35	32.95	32.03	32.93	96,425	32.93
6/03/2026	32.69	32.69	31.71	31.72	91,586	31.72
6/02/2026	32.33	32.89	32.33	32.77	57,703	32.77
6/01/2026	32.60	33.01	32.10	32.58	93,639	32.58
5/29/2026	33.17	33.20	32.62	32.76	78,433	32.76
5/28/2026	32.83	33.04	32.46	33.04	52,500	33.04
5/27/2026	33.16	33.35	32.74	32.88	73,235	32.88
5/26/2026	32.75	33.34	32.75	32.97	64,794	32.97