Southside Bancshares, Inc. (SBSI) Historical Stock Data
31.99 ↓0.13 (-0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBSI is up 0.39% a day on average. There have been 15 days where Southside Bancshares, Inc. closed green and 15 days where SBSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 32.35 | 31.99 | ↓$0.36 (-1.11%) | 31.82 | 32.35 | 101.12K |
| 2025-12-11 | 31.69 | 32.12 | ↑$0.43 (1.36%) | 31.44 | 32.19 | 87.92K |
| 2025-12-10 | 30.69 | 31.63 | ↑$0.94 (3.06%) | 30.69 | 31.92 | 243.76K |
| 2025-12-09 | 30.79 | 30.79 | ↑$0.00 (0.00%) | 30.72 | 31.18 | 85.48K |
| 2025-12-08 | 30.85 | 30.72 | ↓$0.13 (-0.42%) | 30.00 | 30.91 | 78.66K |
| 2025-12-05 | 30.23 | 30.54 | ↑$0.31 (1.03%) | 30.22 | 30.79 | 136.18K |
| 2025-12-04 | 30.50 | 30.45 | ↓$0.05 (-0.16%) | 30.11 | 30.90 | 86.86K |
| 2025-12-03 | 30.12 | 30.60 | ↑$0.48 (1.59%) | 30.12 | 30.61 | 117.50K |
| 2025-12-02 | 30.03 | 29.98 | ↓$0.05 (-0.17%) | 29.75 | 30.23 | 101.26K |
| 2025-12-01 | 29.24 | 30.00 | ↑$0.76 (2.60%) | 29.16 | 30.06 | 138.03K |
| 2025-11-28 | 29.38 | 29.33 | ↓$0.05 (-0.17%) | 29.28 | 29.50 | 72.91K |
| 2025-11-26 | 29.46 | 29.41 | ↓$0.05 (-0.17%) | 29.30 | 29.88 | 217.63K |
| 2025-11-25 | 29.14 | 29.70 | ↑$0.56 (1.92%) | 29.14 | 29.95 | 158.70K |
| 2025-11-21 | 28.43 | 29.15 | ↑$0.72 (2.53%) | 28.23 | 29.34 | 183.67K |
| 2025-11-19 | 28.19 | 28.46 | ↑$0.27 (0.97%) | 28.19 | 28.56 | 106.94K |
| 2025-11-18 | 28.84 | 28.17 | ↓$0.66 (-2.31%) | 28.04 | 28.84 | 121.63K |
| 2025-11-17 | 28.70 | 28.09 | ↓$0.61 (-2.13%) | 28.09 | 28.97 | 158.32K |
| 2025-11-14 | 28.74 | 28.84 | ↑$0.10 (0.35%) | 28.35 | 28.95 | 107.27K |
| 2025-11-13 | 28.79 | 28.81 | ↑$0.02 (0.07%) | 28.58 | 29.04 | 115.03K |
| 2025-11-12 | 28.86 | 28.82 | ↓$0.04 (-0.14%) | 28.72 | 29.00 | 134.85K |
| 2025-11-11 | 28.87 | 28.69 | ↓$0.18 (-0.62%) | 28.53 | 29.06 | 118.06K |
| 2025-11-10 | 28.89 | 28.87 | ↓$0.02 (-0.07%) | 28.58 | 29.19 | 126.57K |
| 2025-11-07 | 28.49 | 28.79 | ↑$0.30 (1.05%) | 28.35 | 28.81 | 215.79K |
| 2025-11-06 | 29.17 | 28.67 | ↓$0.50 (-1.71%) | 28.52 | 29.17 | 127.70K |
| 2025-11-05 | 28.18 | 28.83 | ↑$0.65 (2.31%) | 27.99 | 28.85 | 101.94K |
| 2025-11-04 | 28.52 | 28.26 | ↓$0.26 (-0.91%) | 28.21 | 28.67 | 176.68K |
| 2025-11-03 | 27.90 | 28.58 | ↑$0.68 (2.44%) | 27.59 | 28.73 | 215.99K |
| 2025-10-31 | 28.34 | 28.12 | ↓$0.22 (-0.78%) | 27.74 | 28.34 | 185.81K |
| 2025-10-30 | 27.88 | 28.45 | ↑$0.57 (2.04%) | 27.83 | 28.45 | 216.04K |
| 2025-10-29 | 28.15 | 27.93 | ↓$0.22 (-0.78%) | 27.80 | 28.67 | 223.69K |
Create an account or log in to view more rows.
$SBSI more shorts the better idc
$SBSI green shoots
$SBSI LOL
$SBSI why is there no volume? Is that suspicious?
$SBSI low volume
expect flat or negative close
$SBSI always with good potential for a long term Hodl
$SBSI Wish I shorted
$SBSI hot trash
$SBSI tomorrow will be an explosion day
I believe it!
$SBSI Exciting times ahead people.