5 DAY PERFORMANCE
-9.74%
1 MONTH PERFORMANCE
-0.16%
3 MONTH PERFORMANCE
-7.07%
6 MONTH PERFORMANCE
-8.60%
YEAR-TO-DATE PERFORMANCE
-0.03%
1 YEAR PERFORMANCE
+5.38%
Southside Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $35.97 | $34.40 (-4.36%) | $36.21 | $34.21 | 107.83 K | |
| 11/04/2026 | $35.58 | $35.51 (-0.2%) | $36.35 | $35.34 | 215.10 K | $1.06 B |
| 11/03/2026 | $35.45 | $34.77 (-1.92%) | $35.59 | $34.74 | 239.35 K | $1.04 B |
| 11/02/2026 | $33.92 | $35.44 (4.48%) | $35.81 | $33.90 | 297.10 K | $1.06 B |
| 10/30/2026 | $33.02 | $33.66 (1.94%) | $34.24 | $33.02 | 234.54 K | $1.00 B |
| 10/29/2026 | $32.71 | $33.29 (1.77%) | $33.41 | $32.31 | 268.70 K | $992.37 M |
| 10/28/2026 | $31.85 | $31.63 (-0.69%) | $31.97 | $31.34 | 114.50 K | $942.89 M |
| 10/27/2026 | $32.04 | $31.77 (-0.84%) | $32.05 | $31.67 | 157.60 K | $947.06 M |
| 10/26/2026 | $31.74 | $31.82 (0.25%) | $32.24 | $31.74 | 101.04 K | $948.55 M |
| 10/23/2026 | $31.48 | $31.76 (0.89%) | $31.89 | $31.41 | 112.20 K | $945.46 M |
| 10/22/2026 | $30.84 | $31.63 (2.56%) | $31.89 | $30.84 | 122.50 K | $941.59 M |
| 10/21/2026 | $30.93 | $30.79 (-0.45%) | $31.04 | $30.68 | 118.50 K | $916.59 M |
| 10/20/2026 | $30.63 | $30.92 (0.95%) | $31.31 | $30.63 | 120.94 K | $920.46 M |
| 10/19/2026 | $30.54 | $30.48 (-0.2%) | $30.63 | $30.40 | 99.22 K | $907.36 M |
| 10/16/2026 | $30.67 | $30.66 (-0.03%) | $31.23 | $30.63 | 149.41 K | $912.72 M |
| 10/15/2026 | $30.45 | $30.50 (0.16%) | $30.80 | $30.40 | 140.70 K | $907.95 M |
| 10/14/2026 | $30.00 | $30.22 (0.73%) | $30.41 | $29.93 | 178.50 K | $899.62 M |
| 10/13/2026 | $30.53 | $30.38 (-0.49%) | $30.62 | $30.10 | 140.75 K | $904.38 M |
| 10/12/2026 | $30.01 | $30.30 (0.97%) | $30.48 | $30.01 | 136.33 K | $902.00 M |
| 10/09/2026 | $30.54 | $30.20 (-1.11%) | $30.54 | $30.15 | 88.41 K | $899.02 M |
| 10/08/2026 | $30.14 | $30.47 (1.09%) | $30.53 | $29.90 | 154.61 K | $907.06 M |
| 10/07/2026 | $29.81 | $30.10 (0.97%) | $30.23 | $29.59 | 178.10 K | $896.05 M |
| 10/06/2026 | $30.56 | $30.19 (-1.21%) | $30.75 | $30.13 | 127.60 K | $898.73 M |
| 10/05/2026 | $30.81 | $30.43 (-1.23%) | $30.81 | $30.40 | 162.12 K | $905.87 M |
| 10/02/2026 | $30.81 | $30.73 (-0.26%) | $31.23 | $30.64 | 128.20 K | $914.80 M |
| 10/01/2026 | $30.00 | $30.49 (1.63%) | $30.56 | $29.83 | 212.50 K | $907.66 M |
| 09/30/2026 | $30.40 | $30.08 (-1.05%) | $30.65 | $30.01 | 182.85 K | $895.45 M |
| 09/29/2026 | $30.81 | $30.35 (-1.49%) | $30.97 | $30.24 | 130.55 K | $903.49 M |
| 09/28/2026 | $31.14 | $30.75 (-1.25%) | $31.25 | $30.73 | 109.93 K | $915.40 M |
| 09/25/2026 | $31.12 | $31.09 (-0.1%) | $31.34 | $30.99 | 122.60 K | $925.52 M |
| 09/24/2026 | $31.02 | $30.90 (-0.39%) | $31.02 | $30.59 | 114.50 K | $919.86 M |
| 09/23/2026 | $31.31 | $30.71 (-1.92%) | $31.41 | $30.68 | 162.52 K | $914.21 M |
| 09/22/2026 | $31.80 | $31.17 (-1.98%) | $31.83 | $31.17 | 169.03 K | $927.90 M |
| 09/21/2026 | $31.56 | $31.52 (-0.13%) | $31.87 | $31.29 | 175.90 K | $938.32 M |
| 09/18/2026 | $31.39 | $31.45 (0.19%) | $31.58 | $31.13 | 322.00 K | $936.24 M |
| 09/17/2026 | $32.03 | $31.54 (-1.53%) | $32.31 | $31.52 | 91.52 K | $938.91 M |
| 09/16/2026 | $31.78 | $31.70 (-0.25%) | $32.10 | $31.27 | 144.70 K | $943.68 M |
| 09/15/2026 | $32.01 | $31.82 (-0.59%) | $32.34 | $31.66 | 192.80 K | $947.25 M |
| 09/14/2026 | $32.32 | $32.17 (-0.46%) | $33.24 | $31.95 | 124.74 K | $957.67 M |
| 09/11/2026 | $32.44 | $32.07 (-1.14%) | $32.65 | $31.75 | 81.65 K | $954.69 M |
| 09/10/2026 | $31.86 | $32.09 (0.72%) | $32.18 | $31.67 | 76.64 K | $955.29 M |
| 09/09/2026 | $32.35 | $31.91 (-1.36%) | $32.35 | $31.83 | 119.41 K | $949.93 M |
| 09/08/2026 | $32.57 | $32.15 (-1.29%) | $33.00 | $32.11 | 104.30 K | $957.07 M |
| 09/04/2026 | $32.44 | $32.83 (1.2%) | $32.85 | $32.38 | 100.04 K | $977.32 M |
| 09/03/2026 | $32.29 | $32.44 (0.46%) | $32.78 | $32.28 | 113.29 K | $965.71 M |
| 09/02/2026 | $31.58 | $32.06 (1.52%) | $32.40 | $31.53 | 133.85 K | $954.39 M |
| 09/01/2026 | $31.68 | $31.42 (-0.82%) | $31.69 | $31.36 | 137.94 K | $935.34 M |
| 08/31/2026 | $31.86 | $31.56 (-0.94%) | $31.86 | $31.44 | 90.60 K | $939.51 M |
| 08/28/2026 | $32.00 | $31.88 (-0.38%) | $32.08 | $31.71 | 90.20 K | $949.04 M |
| 08/27/2026 | $31.81 | $31.88 (0.22%) | $31.90 | $31.38 | 114.71 K | $949.04 M |
| 08/26/2026 | $32.16 | $32.06 (-0.31%) | $32.16 | $31.89 | 125.50 K | $954.39 M |
| 08/25/2026 | $32.19 | $31.91 (-0.87%) | $32.19 | $31.65 | 94.84 K | $949.93 M |
| 08/24/2026 | $32.07 | $32.06 (-0.03%) | $32.46 | $31.92 | 117.74 K | $954.39 M |
| 08/21/2026 | $32.14 | $32.07 (-0.22%) | $32.37 | $31.80 | 110.84 K | $954.69 M |
| 08/20/2026 | $31.92 | $31.97 (0.16%) | $32.03 | $31.59 | 140.94 K | $951.71 M |
| 08/19/2026 | $32.66 | $32.31 (-1.07%) | $32.91 | $32.03 | 163.10 K | $961.84 M |
| 08/18/2026 | $32.97 | $32.53 (-1.33%) | $32.97 | $32.46 | 78.51 K | $968.39 M |
| 08/17/2026 | $33.03 | $32.72 (-0.94%) | $33.24 | $32.67 | 120.44 K | $974.04 M |
| 08/14/2026 | $32.97 | $33.08 (0.33%) | $33.24 | $32.85 | 113.12 K | $984.76 M |
| 08/13/2026 | $33.00 | $33.02 (0.06%) | $33.32 | $32.85 | 107.10 K | $982.97 M |
| 08/12/2026 | $32.46 | $32.84 (1.17%) | $32.90 | $32.46 | 123.02 K | $977.61 M |
| 08/11/2026 | $32.13 | $32.39 (0.81%) | $32.63 | $32.08 | 99.53 K | $964.22 M |
| 08/10/2026 | $32.27 | $31.96 (-0.96%) | $32.45 | $31.89 | 96.70 K | $951.42 M |
| 08/07/2026 | $32.66 | $32.44 (-0.67%) | $32.97 | $32.32 | 116.82 K | $965.71 M |
| 08/06/2026 | $32.99 | $32.66 (-1%) | $33.09 | $32.52 | 123.00 K | $972.26 M |
| 08/05/2026 | $32.92 | $32.69 (-0.7%) | $33.37 | $32.65 | 140.70 K | $973.15 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.
