5 DAY PERFORMANCE
-11.56%
1 MONTH PERFORMANCE
-4.41%
3 MONTH PERFORMANCE
-9.45%
6 MONTH PERFORMANCE
+6.45%
YEAR-TO-DATE PERFORMANCE
-0.03%
1 YEAR PERFORMANCE
+7.20%
Southside Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $33.54 | $33.33 (-0.63%) | $33.70 | $33.27 | 35.50 K | $992.82 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 | $996.63 M |
| 04/24/2026 | $32.86 | $32.82 (-0.12%) | $33.04 | $32.61 | 72.91 K | $980.10 M |
| 04/23/2026 | $32.94 | $33.15 (0.64%) | $33.15 | $32.75 | 61.50 K | $989.96 M |
| 04/22/2026 | $32.68 | $32.86 (0.55%) | $32.91 | $32.19 | 80.04 K | $981.30 M |
| 04/21/2026 | $33.00 | $32.79 (-0.64%) | $33.19 | $32.50 | 186.20 K | $979.21 M |
| 04/20/2026 | $33.30 | $33.06 (-0.72%) | $33.63 | $33.04 | 67.02 K | $987.27 M |
| 04/17/2026 | $32.84 | $33.38 (1.64%) | $34.00 | $32.74 | 111.30 K | $996.83 M |
| 04/16/2026 | $32.65 | $32.58 (-0.21%) | $32.87 | $32.40 | 89.35 K | $972.94 M |
| 04/15/2026 | $33.22 | $32.75 (-1.41%) | $33.22 | $32.52 | 62.32 K | $978.01 M |
| 04/14/2026 | $32.89 | $33.04 (0.46%) | $33.23 | $32.64 | 75.90 K | $986.67 M |
| 04/13/2026 | $32.85 | $33.03 (0.55%) | $33.04 | $32.66 | 66.30 K | $986.37 M |
| 04/10/2026 | $33.18 | $33.00 (-0.54%) | $33.18 | $32.66 | 62.32 K | $985.48 M |
| 04/09/2026 | $32.51 | $33.25 (2.28%) | $33.43 | $32.51 | 99.35 K | $992.94 M |
| 04/08/2026 | $32.83 | $32.70 (-0.4%) | $33.18 | $32.27 | 152.85 K | $976.52 M |
| 04/07/2026 | $31.68 | $32.01 (1.04%) | $32.30 | $31.50 | 77.28 K | $955.91 M |
| 04/06/2026 | $31.37 | $31.78 (1.31%) | $31.89 | $31.25 | 71.40 K | $949.05 M |
| 04/02/2026 | $31.03 | $31.53 (1.61%) | $31.58 | $30.86 | 62.14 K | $941.58 M |
| 04/01/2026 | $31.21 | $31.42 (0.67%) | $31.66 | $31.10 | 71.01 K | $938.30 M |
| 03/31/2026 | $30.89 | $31.09 (0.65%) | $31.22 | $30.66 | 111.15 K | $928.44 M |
| 03/30/2026 | $30.65 | $30.67 (0.07%) | $30.85 | $30.55 | 94.80 K | $915.90 M |
| 03/27/2026 | $30.72 | $30.40 (-1.04%) | $30.75 | $30.39 | 85.00 K | $907.84 M |
| 03/26/2026 | $30.59 | $30.98 (1.27%) | $31.14 | $30.59 | 85.80 K | $925.16 M |
| 03/25/2026 | $31.05 | $30.78 (-0.87%) | $31.31 | $30.65 | 75.70 K | $919.18 M |
| 03/24/2026 | $30.50 | $30.77 (0.89%) | $31.19 | $30.50 | 100.54 K | $918.88 M |
| 03/23/2026 | $30.77 | $30.77 (0%) | $31.53 | $30.58 | 176.90 K | $918.88 M |
| 03/20/2026 | $30.09 | $30.10 (0.03%) | $30.20 | $29.71 | 410.44 K | $898.88 M |
| 03/19/2026 | $29.50 | $29.99 (1.66%) | $30.37 | $29.50 | 113.02 K | $895.59 M |
| 03/18/2026 | $29.70 | $29.64 (-0.2%) | $29.91 | $29.55 | 133.10 K | $885.14 M |
| 03/17/2026 | $30.47 | $29.94 (-1.74%) | $30.71 | $29.85 | 114.80 K | $894.10 M |
| 03/16/2026 | $30.14 | $30.22 (0.27%) | $30.46 | $29.99 | 74.60 K | $902.46 M |
| 03/13/2026 | $30.03 | $29.92 (-0.37%) | $30.05 | $29.48 | 98.23 K | $893.50 M |
| 03/12/2026 | $29.23 | $29.84 (2.09%) | $29.95 | $29.04 | 85.90 K | $891.11 M |
| 03/11/2026 | $30.15 | $29.81 (-1.13%) | $30.53 | $29.62 | 107.32 K | $890.22 M |
| 03/10/2026 | $30.25 | $30.28 (0.1%) | $31.02 | $29.92 | 110.80 K | $904.25 M |
| 03/09/2026 | $30.04 | $30.37 (1.1%) | $30.40 | $29.13 | 172.42 K | $906.94 M |
| 03/06/2026 | $30.37 | $30.56 (0.63%) | $30.69 | $30.04 | 127.20 K | $912.61 M |
| 03/05/2026 | $31.49 | $31.22 (-0.86%) | $31.66 | $31.04 | 132.30 K | $932.32 M |
| 03/04/2026 | $31.79 | $31.80 (0.03%) | $32.07 | $31.59 | 106.40 K | $949.64 M |
| 03/03/2026 | $31.18 | $31.71 (1.7%) | $31.86 | $30.91 | 111.94 K | $946.96 M |
| 03/02/2026 | $30.96 | $31.76 (2.58%) | $31.93 | $30.64 | 144.94 K | $948.45 M |
| 02/27/2026 | $31.62 | $31.32 (-0.95%) | $32.00 | $31.00 | 158.60 K | $935.31 M |
| 02/26/2026 | $32.25 | $32.23 (-0.06%) | $32.83 | $32.05 | 111.90 K | $962.48 M |
| 02/25/2026 | $31.69 | $32.21 (1.64%) | $32.28 | $31.59 | 95.30 K | $961.89 M |
| 02/24/2026 | $31.50 | $31.50 (0%) | $31.57 | $31.20 | 94.84 K | $940.68 M |
| 02/23/2026 | $32.82 | $31.46 (-4.14%) | $32.92 | $31.25 | 157.60 K | $939.49 M |
| 02/20/2026 | $32.49 | $32.83 (1.05%) | $32.91 | $32.24 | 110.51 K | $980.40 M |
| 02/19/2026 | $32.43 | $32.48 (0.15%) | $32.62 | $32.16 | 96.20 K | $969.95 M |
| 02/18/2026 | $33.06 | $32.90 (-0.48%) | $33.75 | $32.84 | 110.40 K | $982.49 M |
| 02/17/2026 | $33.12 | $33.01 (-0.33%) | $33.39 | $32.90 | 102.11 K | $985.78 M |
| 02/13/2026 | $33.08 | $33.04 (-0.12%) | $33.20 | $32.55 | 70.22 K | $986.67 M |
| 02/12/2026 | $33.22 | $32.98 (-0.72%) | $33.25 | $32.38 | 119.72 K | $984.88 M |
| 02/11/2026 | $33.52 | $32.98 (-1.61%) | $33.74 | $32.86 | 129.74 K | $984.88 M |
| 02/10/2026 | $33.63 | $33.30 (-0.98%) | $33.86 | $33.19 | 103.32 K | $994.44 M |
| 02/09/2026 | $33.38 | $33.72 (1.02%) | $33.86 | $33.03 | 129.10 K | $1.01 B |
| 02/06/2026 | $33.77 | $33.55 (-0.65%) | $33.95 | $33.49 | 113.40 K | $1.00 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.
