5 DAY PERFORMANCE
-4.16%
1 MONTH PERFORMANCE
-5.27%
3 MONTH PERFORMANCE
-9.66%
6 MONTH PERFORMANCE
+0.93%
YEAR-TO-DATE PERFORMANCE
-0.03%
1 YEAR PERFORMANCE
+0.80%
Southside Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $31.56 | $31.50 (-0.19%) | $31.56 | $31.35 | 97.47 K | $934.45 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 |
| 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 |
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.
