Southside Bancshares, Inc.SBSINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $32.62 | $32.62 | $32.10 | $32.27 | 101,700 |
| 1/15/2026 | $31.73 | $32.67 | $31.66 | $32.37 | 138,200 |
| 1/14/2026 | $31.27 | $31.85 | $31.15 | $31.83 | 91,300 |
| 1/13/2026 | $31.50 | $31.62 | $31.12 | $31.25 | 75,300 |
| 1/12/2026 | $31.18 | $31.55 | $31.11 | $31.49 | 83,700 |
| 1/9/2026 | $31.65 | $31.91 | $31.39 | $31.61 | 80,500 |
| 1/8/2026 | $30.55 | $31.78 | $30.55 | $31.72 | 110,500 |
| 1/7/2026 | $30.83 | $30.83 | $30.21 | $30.69 | 79,300 |
| 1/6/2026 | $30.57 | $30.92 | $30.46 | $30.88 | 114,400 |
| 1/5/2026 | $30.35 | $31.24 | $30.28 | $30.80 | 98,400 |
| 1/2/2026 | $30.40 | $30.50 | $30.06 | $30.45 | 103,900 |
| 12/31/2025 | $31.00 | $31.00 | $30.35 | $30.39 | 105,100 |
| 12/30/2025 | $31.19 | $31.19 | $30.84 | $30.89 | 89,800 |
| 12/29/2025 | $31.29 | $31.33 | $31.05 | $31.25 | 92,500 |
| 12/26/2025 | $31.23 | $31.33 | $31.00 | $31.26 | 65,800 |
| 12/24/2025 | $31.36 | $31.52 | $31.15 | $31.25 | 55,100 |
| 12/23/2025 | $31.51 | $31.63 | $31.34 | $31.39 | 93,000 |
| 12/22/2025 | $31.91 | $32.14 | $31.34 | $31.62 | 118,400 |
| 12/19/2025 | $32.65 | $32.65 | $31.73 | $32.05 | 414,500 |
| 12/18/2025 | $32.38 | $32.53 | $32.12 | $32.40 | 89,000 |
| 12/17/2025 | $31.86 | $32.35 | $31.86 | $32.15 | 109,800 |
| 12/16/2025 | $32.27 | $32.41 | $31.74 | $31.94 | 148,700 |
| 12/15/2025 | $32.20 | $32.36 | $32.00 | $32.18 | 100,900 |
| 12/12/2025 | $32.35 | $32.35 | $31.83 | $31.99 | 65,593 |
| 12/11/2025 | $31.69 | $32.19 | $31.44 | $32.12 | 125,000 |
| 12/10/2025 | $30.69 | $31.92 | $30.69 | $31.63 | 243,800 |
| 12/9/2025 | $30.79 | $31.18 | $30.71 | $30.79 | 120,700 |
| 12/8/2025 | $30.85 | $30.92 | $30.00 | $30.72 | 105,200 |
| 12/5/2025 | $30.23 | $30.79 | $30.20 | $30.54 | 165,300 |
| 12/4/2025 | $30.50 | $30.90 | $30.11 | $30.45 | 113,100 |
| 12/3/2025 | $30.12 | $30.61 | $30.12 | $30.60 | 117,500 |
| 12/2/2025 | $30.03 | $30.23 | $29.75 | $29.98 | 101,300 |
| 12/1/2025 | $29.24 | $30.06 | $29.16 | $30.00 | 239,600 |
| 11/28/2025 | $29.38 | $29.50 | $29.27 | $29.33 | 74,700 |
| 11/26/2025 | $29.46 | $29.89 | $29.30 | $29.41 | 324,800 |
| 11/25/2025 | $29.14 | $29.95 | $29.14 | $29.70 | 159,600 |
| 11/24/2025 | $28.99 | $29.12 | $28.74 | $28.98 | 231,400 |
| 11/21/2025 | $28.43 | $29.34 | $28.23 | $29.15 | 190,900 |
| 11/20/2025 | $28.35 | $28.83 | $28.27 | $28.28 | 142,600 |
| 11/19/2025 | $28.24 | $28.56 | $28.19 | $28.46 | 129,800 |
| 11/18/2025 | $28.13 | $28.84 | $28.04 | $28.17 | 122,900 |
| 11/17/2025 | $28.70 | $28.97 | $28.09 | $28.09 | 158,300 |
| 11/14/2025 | $28.74 | $28.95 | $28.35 | $28.84 | 107,300 |
| 11/13/2025 | $28.79 | $29.04 | $28.58 | $28.81 | 116,600 |
| 11/12/2025 | $28.86 | $29.00 | $28.72 | $28.82 | 134,900 |
| 11/11/2025 | $28.87 | $29.06 | $28.53 | $28.69 | 118,100 |
| 11/10/2025 | $28.89 | $29.19 | $28.58 | $28.87 | 126,600 |
| 11/7/2025 | $28.59 | $28.83 | $28.35 | $28.79 | 217,900 |
| 11/6/2025 | $28.65 | $29.17 | $28.52 | $28.54 | 156,400 |
| 11/5/2025 | $28.18 | $28.85 | $27.99 | $28.83 | 101,900 |
| 11/4/2025 | $28.52 | $28.67 | $28.21 | $28.26 | 182,900 |
| 11/3/2025 | $27.90 | $28.73 | $27.59 | $28.58 | 216,000 |
| 10/31/2025 | $28.21 | $28.37 | $27.74 | $28.12 | 194,600 |
| 10/30/2025 | $27.88 | $28.45 | $27.83 | $28.45 | 216,100 |
| 10/29/2025 | $28.15 | $28.67 | $27.80 | $27.93 | 223,700 |
| 10/28/2025 | $27.88 | $28.65 | $27.87 | $28.38 | 238,300 |
| 10/27/2025 | $27.60 | $28.11 | $27.60 | $27.96 | 141,333 |
| 10/24/2025 | $27.02 | $27.68 | $26.98 | $27.48 | 157,200 |
| 10/23/2025 | $27.87 | $27.87 | $27.48 | $27.62 | 117,819 |
| 10/22/2025 | $27.93 | $28.19 | $27.70 | $27.86 | 106,000 |
| 10/21/2025 | $27.65 | $27.93 | $27.61 | $27.82 | 70,222 |
| 10/20/2025 | $27.31 | $27.87 | $27.31 | $27.82 | 107,010 |