Southside Bancshares, Inc. (SBSI) Historical Stock Data
29.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBSI is down -0.07% a day on average. There have been 14 days where Southside Bancshares, Inc. closed green and 16 days where SBSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | 29.25 | 29.22 | ↓$0.03 (-0.10%) | 28.98 | 29.47 | 125.05K |
| 2025-03-17 | 29.20 | 29.32 | ↑$0.12 (0.41%) | 29.05 | 29.54 | 95.39K |
| 2025-03-14 | 29.04 | 29.33 | ↑$0.29 (1.00%) | 29.00 | 29.39 | 79.70K |
| 2025-03-13 | 29.00 | 28.86 | ↓$0.14 (-0.48%) | 28.80 | 29.24 | 98.92K |
| 2025-03-12 | 28.86 | 28.89 | ↑$0.03 (0.10%) | 28.50 | 29.19 | 103.29K |
| 2025-03-11 | 29.03 | 28.79 | ↓$0.24 (-0.83%) | 28.63 | 29.14 | 125.79K |
| 2025-03-10 | 29.33 | 28.89 | ↓$0.44 (-1.50%) | 28.84 | 29.67 | 128.97K |
| 2025-03-07 | 29.75 | 29.64 | ↓$0.11 (-0.37%) | 29.19 | 29.87 | 72.21K |
| 2025-03-06 | 29.53 | 29.75 | ↑$0.22 (0.75%) | 29.11 | 29.85 | 120.88K |
| 2025-03-05 | 30.05 | 29.74 | ↓$0.31 (-1.03%) | 29.55 | 30.26 | 115.27K |
| 2025-03-04 | 30.42 | 30.16 | ↓$0.26 (-0.85%) | 29.80 | 30.60 | 82.47K |
| 2025-03-03 | 30.73 | 30.64 | ↓$0.09 (-0.29%) | 30.41 | 31.07 | 100.28K |
| 2025-02-28 | 30.60 | 30.75 | ↑$0.15 (0.49%) | 30.40 | 30.75 | 103.27K |
| 2025-02-21 | 31.15 | 30.34 | ↓$0.81 (-2.60%) | 30.16 | 31.15 | 97.07K |
| 2025-02-20 | 31.00 | 30.75 | ↓$0.25 (-0.81%) | 30.40 | 31.08 | 79.14K |
| 2025-02-19 | 31.26 | 31.33 | ↑$0.07 (0.22%) | 31.24 | 31.62 | 79.94K |
| 2025-02-18 | 31.38 | 31.62 | ↑$0.24 (0.76%) | 31.27 | 31.66 | 68.87K |
| 2025-02-14 | 31.97 | 31.28 | ↓$0.69 (-2.16%) | 31.25 | 32.32 | 68.68K |
| 2025-02-13 | 31.42 | 31.65 | ↑$0.23 (0.73%) | 31.12 | 31.71 | 84.99K |
| 2025-02-12 | 31.78 | 31.30 | ↓$0.48 (-1.51%) | 31.29 | 31.78 | 86.59K |
| 2025-02-11 | 31.24 | 32.37 | ↑$1.13 (3.62%) | 31.17 | 32.39 | 83.78K |
| 2025-02-10 | 31.80 | 31.42 | ↓$0.38 (-1.19%) | 31.29 | 31.82 | 81.90K |
| 2025-02-07 | 32.39 | 31.72 | ↓$0.67 (-2.07%) | 31.40 | 32.51 | 90.42K |
| 2025-02-06 | 32.34 | 32.32 | ↓$0.02 (-0.06%) | 32.02 | 32.52 | 78.93K |
| 2025-02-05 | 32.02 | 32.16 | ↑$0.14 (0.44%) | 31.49 | 32.18 | 83.35K |
| 2025-02-04 | 30.94 | 31.80 | ↑$0.86 (2.78%) | 30.87 | 31.86 | 79.51K |
| 2025-02-03 | 30.67 | 30.90 | ↑$0.23 (0.75%) | 30.36 | 31.27 | 113.26K |
| 2025-01-31 | 31.27 | 31.43 | ↑$0.16 (0.51%) | 31.22 | 31.95 | 209.87K |
| 2025-01-30 | 31.64 | 31.42 | ↓$0.22 (-0.70%) | 31.14 | 32.05 | 104.36K |
| 2025-01-29 | 31.05 | 31.60 | ↑$0.55 (1.77%) | 30.80 | 32.19 | 135.91K |
Create an account or log in to view more rows.
$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.
$SBSI lets see if it can hold the line
$SBSI hot damn <3
$SBSI low volume
expect flat or negative close
$SBSI Dumping started...
Get out while you can...