Southside Bancshares, Inc. - Common Stock (NY: SBSI )

29.33 +0.48 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 14, 2025 29.04 29.39 29.00 29.33 79,700 +0.48(+1.66%)
Mar 13, 2025 29.00 29.23 28.78 28.85 121,264 -0.04(-0.14%)
Mar 12, 2025 28.86 29.19 28.50 28.89 103,295 +0.10(+0.35%)
Mar 11, 2025 29.03 29.14 28.63 28.79 132,330 -0.10(-0.35%)
Mar 10, 2025 29.33 29.66 28.84 28.89 128,989 -0.75(-2.53%)
Mar 07, 2025 29.75 29.87 29.19 29.64 72,214 -0.11(-0.37%)
Mar 06, 2025 29.53 29.85 29.11 29.75 121,928 +0.01(+0.03%)
Mar 05, 2025 30.05 30.25 29.55 29.74 118,451 -0.24(-0.80%)
Mar 04, 2025 30.42 30.60 29.80 29.98 114,905 -0.66(-2.15%)
Mar 03, 2025 30.73 31.07 30.41 30.64 102,473 -0.11(-0.36%)
Feb 28, 2025 30.60 30.75 30.40 30.75 103,291 +0.37(+1.22%)
Feb 27, 2025 30.15 30.58 30.05 30.38 82,202 +0.12(+0.40%)
Feb 26, 2025 30.17 30.31 29.79 30.26 92,153 +0.04(+0.13%)
Feb 25, 2025 30.29 30.57 30.15 30.22 93,784 +0.17(+0.57%)
Feb 24, 2025 30.50 30.50 30.01 30.05 94,253 -0.29(-0.96%)
Feb 21, 2025 31.15 31.15 30.16 30.34 97,071 -0.41(-1.33%)
Feb 20, 2025 31.00 31.08 30.40 30.75 79,257 -0.58(-1.85%)
Feb 19, 2025 31.26 31.62 31.24 31.33 86,263 -0.29(-0.92%)
Feb 18, 2025 31.38 31.66 31.27 31.62 90,669 +0.34(+1.09%)
Feb 14, 2025 31.97 32.31 31.25 31.28 68,683 -0.37(-1.17%)
Feb 13, 2025 31.42 31.71 31.12 31.65 84,986 +0.35(+1.12%)
Feb 12, 2025 31.78 31.78 31.29 31.30 87,917 -1.07(-3.31%)
Feb 11, 2025 31.24 32.39 31.17 32.37 83,780 +0.95(+3.02%)
Feb 10, 2025 31.80 31.82 31.29 31.42 82,778 -0.30(-0.95%)
Feb 07, 2025 32.39 32.51 31.40 31.72 107,252 -0.60(-1.86%)
Feb 06, 2025 32.34 32.52 32.02 32.32 78,933 +0.16(+0.50%)
Feb 05, 2025 32.02 32.18 31.49 32.16 83,353 +0.36(+1.13%)
Feb 04, 2025 30.94 31.86 30.86 31.80 82,047 +0.90(+2.91%)
Feb 03, 2025 30.76 31.28 30.36 30.90 118,371 -0.53(-1.69%)
Jan 31, 2025 31.27 31.95 31.22 31.43 209,872 +0.01(+0.03%)
Jan 30, 2025 31.64 32.05 31.14 31.42 104,362 -0.01(-0.03%)
Jan 29, 2025 31.05 32.19 30.80 31.43 161,177 -1.26(-3.85%)
Jan 28, 2025 32.57 33.14 32.43 32.69 110,452 -0.08(-0.24%)
Jan 27, 2025 32.34 32.99 32.13 32.77 94,352 +0.69(+2.15%)
Jan 24, 2025 31.41 32.15 31.41 32.08 75,780 +0.38(+1.20%)
Jan 23, 2025 31.60 31.95 31.52 31.70 123,757 -0.12(-0.38%)
Jan 22, 2025 31.94 32.13 31.71 31.82 104,562 -0.42(-1.30%)
Jan 21, 2025 32.34 32.91 32.22 32.24 104,206 +0.16(+0.50%)
Jan 17, 2025 32.12 32.30 31.70 32.08 128,952 +0.28(+0.88%)
Jan 16, 2025 32.07 32.07 31.44 31.80 133,328 -0.31(-0.97%)
Jan 15, 2025 32.62 32.62 31.88 32.11 121,215 +0.71(+2.26%)
Jan 14, 2025 30.05 31.42 30.05 31.40 102,148 +1.19(+3.94%)
Jan 13, 2025 29.64 30.24 29.64 30.21 120,468 +0.23(+0.77%)
Jan 10, 2025 30.18 30.32 29.48 29.98 186,854 -0.77(-2.50%)
Jan 08, 2025 30.52 30.79 30.33 30.75 73,152 +0.00(+0.00%)
Jan 07, 2025 31.19 31.43 30.48 30.75 121,056 -0.37(-1.19%)
Jan 06, 2025 31.30 31.62 31.00 31.12 136,035 -0.10(-0.32%)
Jan 03, 2025 31.05 31.42 30.56 31.22 81,635 +0.19(+0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.