Southside Bancshares Inc. (SBSI)
NASDAQ: SBSI
· Real-Time Price · USD
28.21
0.40 (1.44%)
At close: Oct 03, 2025, 3:59 PM
28.53
1.13%
After-hours: Oct 03, 2025, 06:16 PM EDT
SBSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.90 | 28.43 | 27.90 | 28.20 | 28.20 | 1.40% | 168,087 |
| Oct 2, 2025 | 27.73 | 27.99 | 27.64 | 27.81 | 27.81 | -0.04% | 132,400 |
| Oct 1, 2025 | 28.00 | 28.00 | 27.73 | 27.82 | 27.82 | -1.52% | 93,400 |
| Sep 30, 2025 | 28.23 | 28.39 | 27.92 | 28.25 | 28.25 | -0.18% | 106,600 |
| Sep 29, 2025 | 29.06 | 29.13 | 28.25 | 28.30 | 28.30 | -2.51% | 106,100 |
| Sep 26, 2025 | 29.00 | 29.23 | 28.88 | 29.03 | 29.03 | 0.35% | 93,136 |
| Sep 25, 2025 | 29.00 | 29.03 | 28.73 | 28.93 | 28.93 | -0.45% | 131,900 |
| Sep 24, 2025 | 29.19 | 29.38 | 28.77 | 29.06 | 29.06 | -0.65% | 96,429 |
| Sep 23, 2025 | 29.52 | 29.92 | 29.10 | 29.25 | 29.25 | -0.68% | 101,217 |
| Sep 22, 2025 | 30.00 | 30.17 | 29.22 | 29.45 | 29.45 | -2.29% | 203,600 |
| Sep 19, 2025 | 30.87 | 30.87 | 30.05 | 30.14 | 30.14 | -2.52% | 510,541 |
| Sep 18, 2025 | 30.08 | 30.95 | 30.08 | 30.92 | 30.92 | 3.14% | 85,021 |
| Sep 17, 2025 | 29.92 | 30.82 | 29.92 | 29.98 | 29.98 | 0.33% | 106,400 |
| Sep 16, 2025 | 30.10 | 30.10 | 29.60 | 29.88 | 29.88 | -1.09% | 121,400 |
| Sep 15, 2025 | 30.55 | 30.73 | 30.11 | 30.21 | 30.21 | -0.79% | 69,500 |
| Sep 12, 2025 | 30.64 | 30.69 | 30.34 | 30.45 | 30.45 | -1.17% | 72,600 |
| Sep 11, 2025 | 30.49 | 30.81 | 30.31 | 30.81 | 30.81 | 1.12% | 96,800 |
| Sep 10, 2025 | 30.48 | 30.68 | 30.30 | 30.47 | 30.47 | 0.07% | 71,100 |
| Sep 9, 2025 | 30.68 | 30.74 | 30.33 | 30.45 | 30.45 | -1.14% | 106,200 |
| Sep 8, 2025 | 31.03 | 31.03 | 30.57 | 30.80 | 30.80 | -0.61% | 142,543 |
Page 1 of 136