5 DAY PERFORMANCE
+4.99%
1 MONTH PERFORMANCE
-0.58%
3 MONTH PERFORMANCE
-11.69%
6 MONTH PERFORMANCE
-4.92%
YEAR-TO-DATE PERFORMANCE
-2.02%
1 YEAR PERFORMANCE
+10.00%
Southside Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.86 | $28.89 (0.1%) | $29.19 | $28.50 | 103,294 | $870.12 M |
| 03/11/2025 | $29.03 | $28.79 (-0.83%) | $29.14 | $28.63 | 132,300 | $871.93 M |
| 03/10/2025 | $29.33 | $28.89 (-1.5%) | $29.67 | $28.84 | 129,000 | $874.96 M |
| 03/07/2025 | $29.75 | $29.64 (-0.37%) | $29.87 | $29.19 | 72,214 | $897.68 M |
| 03/06/2025 | $29.53 | $29.75 (0.75%) | $29.85 | $29.11 | 121,900 | $901.01 M |
| 03/05/2025 | $30.05 | $29.74 (-1.03%) | $30.26 | $29.55 | 118,500 | $900.71 M |
| 03/04/2025 | $30.42 | $29.98 (-1.45%) | $30.60 | $29.80 | 114,900 | $907.97 M |
| 03/03/2025 | $30.73 | $30.64 (-0.29%) | $31.07 | $30.41 | 102,500 | $927.96 M |
| 02/28/2025 | $30.60 | $30.75 (0.49%) | $30.75 | $30.40 | 103,300 | $931.29 M |
| 02/27/2025 | $30.15 | $30.38 (0.76%) | $30.58 | $30.05 | 82,200 | $920.09 M |
| 02/26/2025 | $30.17 | $30.26 (0.3%) | $30.31 | $29.79 | 92,200 | $916.45 M |
| 02/25/2025 | $30.29 | $30.22 (-0.23%) | $30.57 | $30.15 | 93,800 | $915.24 M |
| 02/24/2025 | $30.50 | $30.05 (-1.48%) | $30.50 | $30.01 | 94,300 | $910.09 M |
| 02/21/2025 | $31.15 | $30.34 (-2.6%) | $31.15 | $30.16 | 97,100 | $918.88 M |
| 02/20/2025 | $31.00 | $30.75 (-0.81%) | $31.08 | $30.40 | 79,300 | $931.29 M |
| 02/19/2025 | $31.26 | $31.33 (0.22%) | $31.62 | $31.24 | 86,300 | $948.86 M |
| 02/18/2025 | $31.38 | $31.62 (0.76%) | $31.66 | $31.27 | 90,700 | $957.64 M |
| 02/14/2025 | $31.97 | $31.28 (-2.16%) | $32.32 | $31.25 | 68,700 | $947.35 M |
| 02/13/2025 | $31.42 | $31.65 (0.73%) | $31.71 | $31.12 | 85,000 | $958.55 M |
| 02/12/2025 | $31.78 | $31.30 (-1.51%) | $31.78 | $31.29 | 87,900 | $947.95 M |
| 02/11/2025 | $31.24 | $32.37 (3.62%) | $32.39 | $31.17 | 83,800 | $980.36 M |
| 02/10/2025 | $31.80 | $31.42 (-1.19%) | $31.82 | $31.29 | 82,800 | $951.59 M |
| 02/07/2025 | $32.39 | $31.72 (-2.07%) | $32.51 | $31.40 | 107,300 | $960.67 M |
| 02/06/2025 | $32.34 | $32.32 (-0.06%) | $32.52 | $32.02 | 78,900 | $978.84 M |
| 02/05/2025 | $32.02 | $32.16 (0.44%) | $32.18 | $31.49 | 83,400 | $974.00 M |
| 02/04/2025 | $30.94 | $31.80 (2.78%) | $31.86 | $30.87 | 82,000 | $963.09 M |
| 02/03/2025 | $30.76 | $30.90 (0.46%) | $31.28 | $30.36 | 118,400 | $935.84 M |
| 01/31/2025 | $31.27 | $31.43 (0.51%) | $31.95 | $31.22 | 209,900 | $951.89 M |
| 01/30/2025 | $31.64 | $31.42 (-0.7%) | $32.05 | $31.14 | 104,400 | $951.59 M |
| 01/29/2025 | $31.05 | $31.43 (1.22%) | $32.19 | $30.80 | 161,200 | $951.89 M |
| 01/28/2025 | $32.57 | $32.69 (0.37%) | $33.14 | $32.43 | 110,500 | $990.05 M |
| 01/27/2025 | $32.34 | $32.77 (1.33%) | $32.99 | $32.14 | 94,400 | $992.47 M |
| 01/24/2025 | $31.41 | $32.08 (2.13%) | $32.15 | $31.41 | 75,800 | $971.57 M |
| 01/23/2025 | $31.60 | $31.70 (0.32%) | $31.95 | $31.52 | 123,800 | $960.07 M |
| 01/22/2025 | $31.94 | $31.82 (-0.38%) | $32.13 | $31.71 | 104,600 | $963.70 M |
| 01/21/2025 | $32.34 | $32.24 (-0.31%) | $32.91 | $32.22 | 104,200 | $976.42 M |
| 01/17/2025 | $32.12 | $32.08 (-0.12%) | $32.30 | $31.70 | 129,000 | $971.57 M |
| 01/16/2025 | $32.07 | $31.80 (-0.84%) | $32.07 | $31.44 | 133,300 | $963.09 M |
| 01/15/2025 | $32.62 | $32.11 (-1.56%) | $32.62 | $31.88 | 121,200 | $972.48 M |
| 01/14/2025 | $30.05 | $31.40 (4.49%) | $31.42 | $30.05 | 102,100 | $950.98 M |
| 01/13/2025 | $29.64 | $30.21 (1.92%) | $30.24 | $29.64 | 120,500 | $914.94 M |
| 01/10/2025 | $30.18 | $29.98 (-0.66%) | $30.32 | $29.48 | 186,900 | $907.97 M |
| 01/08/2025 | $30.52 | $30.75 (0.75%) | $30.79 | $30.33 | 73,200 | $931.29 M |
| 01/07/2025 | $31.19 | $30.75 (-1.41%) | $31.43 | $30.48 | 121,100 | $931.29 M |
| 01/06/2025 | $31.30 | $31.12 (-0.58%) | $31.62 | $31.00 | 136,000 | $942.50 M |
| 01/03/2025 | $31.05 | $31.22 (0.55%) | $31.42 | $30.56 | 81,600 | $945.53 M |
| 01/02/2025 | $32.06 | $31.03 (-3.21%) | $32.16 | $30.99 | 96,600 | $939.77 M |
| 12/31/2024 | $31.94 | $31.76 (-0.56%) | $32.13 | $31.58 | 67,500 | $961.88 M |
| 12/30/2024 | $31.64 | $31.67 (0.09%) | $31.93 | $31.38 | 76,200 | $959.16 M |
| 12/27/2024 | $32.03 | $31.81 (-0.69%) | $32.30 | $31.41 | 80,700 | $963.40 M |
| 12/26/2024 | $32.00 | $32.29 (0.91%) | $32.40 | $31.93 | 57,200 | $977.93 M |
| 12/24/2024 | $32.01 | $32.29 (0.87%) | $32.31 | $31.82 | 51,900 | $977.93 M |
| 12/23/2024 | $32.01 | $32.01 (0%) | $32.39 | $31.73 | 128,200 | $969.45 M |
| 12/20/2024 | $31.84 | $32.26 (1.32%) | $32.87 | $31.84 | 799,200 | $977.03 M |
| 12/19/2024 | $33.01 | $32.14 (-2.64%) | $33.39 | $32.01 | 179,200 | $973.39 M |
| 12/18/2024 | $34.75 | $32.53 (-6.39%) | $34.86 | $32.31 | 235,600 | $985.20 M |
| 12/17/2024 | $35.38 | $34.52 (-2.43%) | $35.77 | $34.48 | 118,400 | $1.05 B |
| 12/16/2024 | $35.17 | $35.63 (1.31%) | $35.66 | $35.01 | 131,900 | $1.08 B |
| 12/13/2024 | $35.24 | $35.16 (-0.23%) | $35.47 | $34.69 | 147,300 | $1.06 B |
| 12/12/2024 | $35.36 | $35.24 (-0.34%) | $35.45 | $35.00 | 110,500 | $1.07 B |
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.
