5 DAY PERFORMANCE
-6.55%
1 MONTH PERFORMANCE
-12.17%
3 MONTH PERFORMANCE
-8.96%
6 MONTH PERFORMANCE
-9.45%
YEAR-TO-DATE PERFORMANCE
-0.03%
1 YEAR PERFORMANCE
+6.67%
Southside Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $32.67 | $32.82 (0.46%) | $32.95 | $32.30 | 124.15 K | $977.02 M |
| 08/03/2026 | $32.66 | $32.66 (0%) | $33.10 | $32.53 | 122.10 K | $972.26 M |
| 07/31/2026 | $32.44 | $32.51 (0.22%) | $32.57 | $31.87 | 126.21 K | $967.79 M |
| 07/30/2026 | $32.62 | $32.26 (-1.1%) | $32.73 | $32.21 | 111.12 K | $960.35 M |
| 07/29/2026 | $32.62 | $32.38 (-0.74%) | $32.90 | $32.27 | 131.10 K | $963.92 M |
| 07/28/2026 | $32.35 | $32.73 (1.17%) | $33.09 | $32.15 | 132.94 K | $974.34 M |
| 07/27/2026 | $32.95 | $32.46 (-1.49%) | $34.01 | $31.66 | 432.61 K | $966.30 M |
| 07/24/2026 | $34.50 | $34.21 (-0.84%) | $34.81 | $33.89 | 243.30 K | $1.02 B |
| 07/23/2026 | $33.80 | $34.09 (0.86%) | $34.21 | $33.57 | 137.00 K | $1.01 B |
| 07/22/2026 | $34.72 | $34.23 (-1.41%) | $34.81 | $33.99 | 109.51 K | $1.02 B |
| 07/21/2026 | $34.48 | $34.69 (0.61%) | $34.74 | $34.11 | 147.30 K | $1.03 B |
| 07/20/2026 | $34.75 | $34.54 (-0.6%) | $35.00 | $34.33 | 109.20 K | $1.03 B |
| 07/17/2026 | $35.37 | $34.84 (-1.5%) | $35.67 | $34.59 | 192.25 K | $1.04 B |
| 07/16/2026 | $35.05 | $35.74 (1.97%) | $36.20 | $35.05 | 177.92 K | $1.06 B |
| 07/15/2026 | $34.52 | $34.87 (1.01%) | $35.19 | $34.52 | 138.85 K | $1.04 B |
| 07/14/2026 | $34.65 | $34.36 (-0.84%) | $34.90 | $34.31 | 98.80 K | $1.02 B |
| 07/13/2026 | $34.51 | $34.64 (0.38%) | $34.83 | $34.35 | 91.31 K | $1.03 B |
| 07/10/2026 | $34.18 | $34.35 (0.5%) | $34.55 | $34.18 | 84.34 K | $1.02 B |
| 07/09/2026 | $33.90 | $34.31 (1.21%) | $34.31 | $33.90 | 129.60 K | $1.02 B |
| 07/08/2026 | $34.50 | $33.79 (-2.06%) | $34.50 | $33.44 | 105.90 K | $1.00 B |
| 07/07/2026 | $34.73 | $34.57 (-0.46%) | $34.83 | $34.40 | 113.83 K | $1.03 B |
| 07/06/2026 | $34.81 | $34.59 (-0.63%) | $35.19 | $34.36 | 132.50 K | $1.03 B |
| 07/02/2026 | $35.72 | $34.90 (-2.3%) | $35.76 | $34.90 | 115.00 K | $1.04 B |
| 07/01/2026 | $35.39 | $35.61 (0.62%) | $35.75 | $35.03 | 136.80 K | $1.06 B |
| 06/30/2026 | $34.79 | $35.19 (1.15%) | $35.25 | $34.61 | 111.30 K | $1.05 B |
| 06/29/2026 | $34.72 | $34.90 (0.52%) | $35.05 | $34.60 | 170.04 K | $1.04 B |
| 06/26/2026 | $35.30 | $35.08 (-0.62%) | $35.38 | $34.78 | 616.20 K | $1.04 B |
| 06/25/2026 | $34.65 | $35.13 (1.39%) | $35.27 | $34.65 | 111.20 K | $1.04 B |
| 06/24/2026 | $34.38 | $34.90 (1.51%) | $35.13 | $34.38 | 148.90 K | $1.04 B |
| 06/23/2026 | $33.90 | $34.49 (1.74%) | $34.60 | $33.85 | 121.60 K | $1.03 B |
| 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 |
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.
