Southside Bancshares, Inc. SBSI
34.74 USD -0.24 (-0.69%)
Regular-session close
34.74 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
34.64 Day range 35.23
28.09 52-week range 35.74
- YTD
- +14.31%
- 1 year
- +20.58%
SBSI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.95 | 35.23 | 34.64 | 34.74 | -0.24 | -0.69% | 130,425 |
| Nov 12, 2026 | 35.11 | 35.17 | 34.65 | 34.98 | +0.04 | +0.11% | 160,200 |
| Nov 11, 2026 | 35.34 | 35.34 | 34.62 | 34.94 | -0.15 | -0.43% | 153,800 |
| Nov 10, 2026 | 34.84 | 35.48 | 34.68 | 35.09 | +0.01 | +0.03% | 281,300 |
| Nov 9, 2026 | 34.61 | 35.32 | 34.43 | 35.08 | +1.00 | +2.93% | 195,500 |
| Nov 6, 2026 | 34.34 | 35.39 | 33.72 | 34.08 | -0.28 | -0.81% | 184,000 |
| Nov 5, 2026 | 35.97 | 36.35 | 34.25 | 34.36 | -1.15 | -3.24% | 215,400 |
| Nov 4, 2026 | 35.58 | 36.35 | 35.34 | 35.51 | +0.74 | +2.13% | 215,100 |
| Nov 3, 2026 | 35.45 | 35.59 | 34.74 | 34.77 | -0.67 | -1.89% | 239,300 |
| Nov 2, 2026 | 33.92 | 35.81 | 33.90 | 35.44 | +1.78 | +5.29% | 297,100 |
| Oct 30, 2026 | 33.02 | 34.24 | 33.02 | 33.66 | +0.37 | +1.11% | 234,500 |
| Oct 29, 2026 | 32.71 | 33.41 | 32.31 | 33.29 | +1.66 | +5.25% | 268,700 |
| Oct 28, 2026 | 31.85 | 31.97 | 31.34 | 31.63 | -0.14 | -0.44% | 114,500 |
| Oct 27, 2026 | 32.04 | 32.05 | 31.67 | 31.77 | -0.05 | -0.16% | 157,600 |
| Oct 26, 2026 | 31.74 | 32.24 | 31.74 | 31.82 | +0.06 | +0.19% | 101,000 |
| Oct 23, 2026 | 31.48 | 31.89 | 31.41 | 31.76 | +0.13 | +0.41% | 112,200 |
| Oct 22, 2026 | 30.84 | 31.89 | 30.84 | 31.63 | +0.84 | +2.73% | 122,500 |
| Oct 21, 2026 | 30.93 | 31.04 | 30.68 | 30.79 | -0.13 | -0.42% | 118,500 |
| Oct 20, 2026 | 30.63 | 31.31 | 30.63 | 30.92 | +0.44 | +1.44% | 120,900 |
| Oct 19, 2026 | 30.54 | 30.63 | 30.40 | 30.48 | -0.18 | -0.59% | 99,200 |
| Oct 16, 2026 | 30.67 | 31.23 | 30.63 | 30.66 | +0.16 | +0.52% | 149,400 |
| Oct 15, 2026 | 30.45 | 30.80 | 30.40 | 30.50 | +0.28 | +0.93% | 140,700 |
| Oct 14, 2026 | 30.00 | 30.41 | 29.93 | 30.22 | -0.16 | -0.53% | 178,500 |
| Oct 13, 2026 | 30.53 | 30.62 | 30.10 | 30.38 | +0.08 | +0.26% | 140,700 |
| Oct 12, 2026 | 30.01 | 30.48 | 30.01 | 30.30 | +0.10 | +0.33% | 136,300 |
| Oct 9, 2026 | 30.54 | 30.54 | 30.15 | 30.20 | -0.27 | -0.89% | 88,400 |
| Oct 8, 2026 | 30.14 | 30.53 | 29.90 | 30.47 | +0.37 | +1.23% | 154,600 |
| Oct 7, 2026 | 29.81 | 30.23 | 29.59 | 30.10 | -0.09 | -0.30% | 178,100 |
| Oct 6, 2026 | 30.56 | 30.75 | 30.13 | 30.19 | -0.24 | -0.79% | 127,600 |
| Oct 5, 2026 | 30.81 | 30.81 | 30.40 | 30.43 | -0.30 | -0.98% | 162,100 |
| Oct 2, 2026 | 30.81 | 31.23 | 30.64 | 30.73 | +0.24 | +0.79% | 128,200 |
| Oct 1, 2026 | 30.00 | 30.56 | 29.83 | 30.49 | +0.41 | +1.36% | 212,500 |
| Sep 30, 2026 | 30.40 | 30.65 | 30.01 | 30.08 | -0.27 | -0.89% | 182,800 |
| Sep 29, 2026 | 30.81 | 30.97 | 30.24 | 30.35 | -0.40 | -1.30% | 130,500 |
| Sep 28, 2026 | 31.14 | 31.25 | 30.73 | 30.75 | -0.34 | -1.09% | 109,900 |
| Sep 25, 2026 | 31.12 | 31.34 | 30.99 | 31.09 | +0.19 | +0.61% | 122,600 |
| Sep 24, 2026 | 31.02 | 31.02 | 30.59 | 30.90 | +0.19 | +0.62% | 114,500 |
| Sep 23, 2026 | 31.31 | 31.41 | 30.68 | 30.71 | -0.46 | -1.48% | 162,500 |
| Sep 22, 2026 | 31.80 | 31.83 | 31.17 | 31.17 | -0.35 | -1.11% | 169,000 |
| Sep 21, 2026 | 31.56 | 31.87 | 31.29 | 31.52 | +0.07 | +0.22% | 175,900 |
| Sep 18, 2026 | 31.39 | 31.58 | 31.13 | 31.45 | -0.09 | -0.29% | 322,000 |
| Sep 17, 2026 | 32.03 | 32.31 | 31.52 | 31.54 | -0.16 | -0.50% | 91,500 |
| Sep 16, 2026 | 31.78 | 32.11 | 31.27 | 31.70 | -0.12 | -0.38% | 144,700 |
| Sep 15, 2026 | 32.01 | 32.34 | 31.66 | 31.82 | -0.35 | -1.09% | 192,800 |
| Sep 14, 2026 | 32.32 | 33.25 | 31.95 | 32.17 | +0.10 | +0.31% | 124,700 |
| Sep 11, 2026 | 32.44 | 32.65 | 31.75 | 32.07 | -0.02 | -0.06% | 81,600 |
| Sep 10, 2026 | 31.86 | 32.18 | 31.67 | 32.09 | +0.18 | +0.56% | 76,600 |
| Sep 9, 2026 | 32.35 | 32.35 | 31.83 | 31.91 | -0.24 | -0.75% | 119,400 |
| Sep 8, 2026 | 32.57 | 33.00 | 32.11 | 32.15 | -0.68 | -2.07% | 104,300 |
| Sep 4, 2026 | 32.44 | 32.85 | 32.38 | 32.83 | +0.39 | +1.20% | 100,000 |
| Sep 3, 2026 | 32.29 | 32.79 | 32.28 | 32.44 | +0.38 | +1.19% | 112,900 |
| Sep 2, 2026 | 31.58 | 32.40 | 31.53 | 32.06 | +0.64 | +2.04% | 133,800 |
| Sep 1, 2026 | 31.68 | 31.69 | 31.36 | 31.42 | -0.14 | -0.44% | 137,900 |
| Aug 31, 2026 | 31.86 | 31.86 | 31.44 | 31.56 | -0.32 | -1.00% | 90,600 |
| Aug 28, 2026 | 32.00 | 32.08 | 31.71 | 31.88 | 0.00 | 0.00% | 90,200 |
| Aug 27, 2026 | 31.81 | 31.90 | 31.38 | 31.88 | -0.18 | -0.56% | 114,700 |
| Aug 26, 2026 | 32.16 | 32.16 | 31.89 | 32.06 | +0.15 | +0.47% | 125,500 |
| Aug 25, 2026 | 32.19 | 32.19 | 31.65 | 31.91 | -0.15 | -0.47% | 94,800 |
| Aug 24, 2026 | 32.07 | 32.46 | 31.92 | 32.06 | -0.01 | -0.03% | 117,700 |
| Aug 21, 2026 | 32.14 | 32.37 | 31.80 | 32.07 | +0.10 | +0.31% | 110,800 |
| Aug 20, 2026 | 31.92 | 32.03 | 31.59 | 31.97 | -0.34 | -1.05% | 140,900 |
| Aug 19, 2026 | 32.66 | 32.91 | 32.04 | 32.31 | -0.22 | -0.68% | 163,100 |
| Aug 18, 2026 | 32.97 | 32.97 | 32.46 | 32.53 | -0.19 | -0.58% | 78,500 |
| Aug 17, 2026 | 33.03 | 33.24 | 32.67 | 32.72 | -0.36 | -1.09% | 120,400 |
| Aug 14, 2026 | 32.97 | 33.24 | 32.85 | 33.08 | +0.06 | +0.18% | 113,100 |
65 days, newest first. Daily bars as drawn on the SBSI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.