5 DAY PERFORMANCE
-9.66%
1 MONTH PERFORMANCE
-7.21%
3 MONTH PERFORMANCE
-1.27%
6 MONTH PERFORMANCE
-3.22%
YEAR-TO-DATE PERFORMANCE
-0.03%
1 YEAR PERFORMANCE
+5.16%
Southside Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $33.64 | $33.78 (0.42%) | $34.17 | $33.60 | 127.89 K | $1.00 B |
| 06/18/2026 | $33.22 | $33.63 (1.23%) | $34.75 | $32.75 | 290.53 K | $999.95 M |
| 06/17/2026 | $33.70 | $33.15 (-1.63%) | $33.90 | $32.72 | 100.11 K | $985.68 M |
| 06/16/2026 | $34.20 | $33.88 (-0.94%) | $34.75 | $33.61 | 125.70 K | $1.01 B |
| 06/15/2026 | $34.33 | $33.81 (-1.51%) | $34.70 | $33.79 | 86.41 K | $1.01 B |
| 06/12/2026 | $34.25 | $34.43 (0.53%) | $34.50 | $32.50 | 124.04 K | $1.02 B |
| 06/11/2026 | $34.15 | $34.02 (-0.38%) | $34.20 | $33.63 | 99.82 K | $1.01 B |
| 06/10/2026 | $33.85 | $33.90 (0.15%) | $34.25 | $33.47 | 100.00 K | $1.01 B |
| 06/09/2026 | $33.38 | $33.65 (0.81%) | $34.25 | $33.38 | 108.30 K | $1.00 B |
| 06/08/2026 | $33.43 | $33.06 (-1.11%) | $33.44 | $32.13 | 73.10 K | $983.01 M |
| 06/05/2026 | $32.96 | $33.15 (0.58%) | $33.54 | $32.81 | 91.23 K | $985.68 M |
| 06/04/2026 | $32.35 | $32.93 (1.79%) | $32.95 | $32.03 | 96.42 K | $979.14 M |
| 06/03/2026 | $32.69 | $31.72 (-2.97%) | $32.69 | $31.71 | 91.60 K | $943.16 M |
| 06/02/2026 | $32.33 | $32.77 (1.36%) | $32.89 | $32.33 | 57.70 K | $974.38 M |
| 06/01/2026 | $32.60 | $32.58 (-0.06%) | $33.01 | $32.10 | 93.64 K | $968.73 M |
| 05/29/2026 | $33.17 | $32.76 (-1.24%) | $33.20 | $32.62 | 78.43 K | $974.09 M |
| 05/28/2026 | $32.83 | $33.04 (0.64%) | $33.04 | $32.46 | 52.50 K | $982.41 M |
| 05/27/2026 | $33.16 | $32.88 (-0.84%) | $33.35 | $32.74 | 73.23 K | $977.65 M |
| 05/26/2026 | $32.75 | $32.97 (0.67%) | $33.34 | $32.75 | 64.80 K | $980.33 M |
| 05/22/2026 | $33.10 | $32.74 (-1.09%) | $33.16 | $32.68 | 57.00 K | $973.49 M |
| 05/21/2026 | $32.45 | $32.97 (1.6%) | $33.02 | $32.27 | 91.71 K | $980.33 M |
| 05/20/2026 | $31.91 | $32.74 (2.6%) | $32.79 | $31.90 | 106.70 K | $973.49 M |
| 05/19/2026 | $31.69 | $31.97 (0.88%) | $32.41 | $31.69 | 67.80 K | $950.60 M |
| 05/18/2026 | $31.70 | $32.10 (1.26%) | $32.21 | $31.45 | 57.93 K | $954.46 M |
| 05/15/2026 | $32.41 | $31.95 (-1.42%) | $32.68 | $31.68 | 91.10 K | $950.00 M |
| 05/14/2026 | $32.27 | $32.41 (0.43%) | $32.78 | $32.16 | 75.64 K | $963.68 M |
| 05/13/2026 | $32.41 | $32.04 (-1.14%) | $32.64 | $32.04 | 72.41 K | $952.68 M |
| 05/12/2026 | $32.92 | $32.67 (-0.76%) | $32.92 | $32.20 | 77.23 K | $971.41 M |
| 05/11/2026 | $33.37 | $32.69 (-2.04%) | $33.37 | $32.66 | 62.70 K | $972.00 M |
| 05/08/2026 | $33.55 | $33.37 (-0.54%) | $33.80 | $32.83 | 58.80 K | $992.22 M |
| 05/07/2026 | $33.63 | $33.65 (0.06%) | $33.95 | $33.40 | 83.50 K | $1.00 B |
| 05/06/2026 | $33.41 | $33.37 (-0.12%) | $33.69 | $33.27 | 91.04 K | $992.22 M |
| 05/05/2026 | $32.77 | $33.24 (1.43%) | $33.43 | $32.75 | 87.21 K | $988.36 M |
| 05/04/2026 | $34.00 | $32.55 (-4.26%) | $34.50 | $32.41 | 133.33 K | $967.84 M |
| 05/01/2026 | $32.92 | $34.35 (4.34%) | $34.53 | $32.92 | 135.74 K | $1.02 B |
| 04/30/2026 | $33.08 | $33.03 (-0.15%) | $33.82 | $31.90 | 119.80 K | $982.11 M |
| 04/29/2026 | $32.98 | $32.60 (-1.15%) | $33.05 | $32.20 | 88.20 K | $969.33 M |
| 04/28/2026 | $33.23 | $33.29 (0.18%) | $33.64 | $33.14 | 59.01 K | $989.84 M |
| 04/27/2026 | $32.81 | $33.07 (0.79%) | $33.70 | $32.79 | 97.10 K | $983.30 M |
| 04/24/2026 | $32.86 | $32.82 (-0.12%) | $33.04 | $32.61 | 72.91 K | $975.87 M |
| 04/23/2026 | $32.94 | $33.15 (0.64%) | $33.15 | $32.75 | 61.50 K | $985.68 M |
| 04/22/2026 | $32.68 | $32.86 (0.55%) | $32.91 | $32.19 | 80.04 K | $977.06 M |
| 04/21/2026 | $33.00 | $32.79 (-0.64%) | $33.19 | $32.50 | 186.20 K | $974.98 M |
| 04/20/2026 | $33.30 | $33.06 (-0.72%) | $33.63 | $33.04 | 67.02 K | $983.01 M |
| 04/17/2026 | $32.84 | $33.38 (1.64%) | $34.00 | $32.74 | 111.30 K | $992.52 M |
| 04/16/2026 | $32.65 | $32.58 (-0.21%) | $32.87 | $32.40 | 89.35 K | $968.73 M |
| 04/15/2026 | $33.22 | $32.75 (-1.41%) | $33.22 | $32.52 | 62.32 K | $973.79 M |
| 04/14/2026 | $32.89 | $33.04 (0.46%) | $33.23 | $32.64 | 75.90 K | $982.41 M |
| 04/13/2026 | $32.85 | $33.03 (0.55%) | $33.04 | $32.66 | 66.30 K | $982.11 M |
| 04/10/2026 | $33.18 | $33.00 (-0.54%) | $33.18 | $32.66 | 62.32 K | $981.22 M |
| 04/09/2026 | $32.51 | $33.25 (2.28%) | $33.43 | $32.51 | 99.35 K | $988.66 M |
| 04/08/2026 | $32.83 | $32.70 (-0.4%) | $33.18 | $32.27 | 152.85 K | $972.30 M |
| 04/07/2026 | $31.68 | $32.01 (1.04%) | $32.30 | $31.50 | 77.28 K | $951.79 M |
| 04/06/2026 | $31.37 | $31.78 (1.31%) | $31.89 | $31.25 | 71.40 K | $944.95 M |
| 04/02/2026 | $31.03 | $31.53 (1.61%) | $31.58 | $30.86 | 62.14 K | $937.51 M |
| 04/01/2026 | $31.21 | $31.42 (0.67%) | $31.66 | $31.10 | 71.01 K | $934.24 M |
| 03/31/2026 | $30.89 | $31.09 (0.65%) | $31.22 | $30.66 | 111.15 K | $924.43 M |
| 03/30/2026 | $30.65 | $30.67 (0.07%) | $30.85 | $30.55 | 94.80 K | $911.94 M |
| 03/27/2026 | $30.72 | $30.40 (-1.04%) | $30.75 | $30.39 | 85.00 K | $903.91 M |
| 03/26/2026 | $30.59 | $30.98 (1.27%) | $31.14 | $30.59 | 85.80 K | $921.16 M |
| 03/25/2026 | $31.05 | $30.78 (-0.87%) | $31.31 | $30.65 | 75.70 K | $915.21 M |
| 03/24/2026 | $30.50 | $30.77 (0.89%) | $31.19 | $30.50 | 100.54 K | $914.92 M |
| 03/23/2026 | $30.77 | $30.77 (0%) | $31.53 | $30.58 | 176.90 K | $914.92 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.
