S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

SOUTHSIDE BANCSH (SBSI)

NYSE

$32.06-$0.02 (-0.05%)

Price as of Aug 21, 2026 7:30 PM EDT

$955.9M
Market Cap
7.66%
1-Year Change
Banks - Regional
Industry

1 Month
-6.48%

Low Price$31.59

High Price$33.82
3 Months
-1.60%

Low Price$31.36

High Price$35.33
1 Year
+7.66%

Low Price$25.24

High Price$35.33

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	32.14	32.37	31.80	32.07	+0.31%	110,836
08/20/2026	31.92	32.03	31.59	31.97	+0.09%	140,944
08/20/2026	$0.37 Dividend
08/19/2026	32.29	32.53	31.67	31.94	-0.68%	163,100
08/18/2026	32.59	32.59	32.09	32.16	-0.58%	78,505
08/17/2026	32.65	32.86	32.30	32.35	-1.09%	120,439
08/14/2026	32.59	32.86	32.47	32.70	+0.18%	113,116
08/13/2026	32.62	32.94	32.47	32.64	+0.55%	107,091
08/12/2026	32.09	32.52	32.09	32.46	+1.39%	135,121
08/11/2026	31.76	32.26	31.71	32.02	+1.35%	99,529
08/10/2026	31.90	32.07	31.52	31.59	-1.48%	96,696
08/07/2026	32.29	32.59	31.95	32.07	-0.67%	116,817
08/06/2026	32.61	32.71	32.15	32.29	-0.09%	122,999
08/05/2026	32.54	32.99	32.28	32.32	-0.40%	140,451
08/04/2026	32.30	32.57	31.93	32.44	+0.49%	123,927
08/03/2026	32.29	32.72	32.16	32.29	+0.46%	122,062
07/31/2026	32.07	32.20	31.51	32.14	+0.77%	126,188
07/30/2026	32.25	32.36	31.84	31.89	-0.37%	111,115
07/29/2026	32.25	32.52	31.90	32.01	-1.07%	131,056
07/28/2026	31.98	32.71	31.78	32.36	+0.83%	132,909
07/27/2026	32.57	33.62	31.30	32.09	-5.12%	432,610
07/24/2026	34.10	34.41	33.50	33.82	+0.35%	243,275
07/24/2026	$0.90 Earnings
07/23/2026	33.41	33.82	33.19	33.70	-0.41%	136,986
07/22/2026	34.32	34.41	33.60	33.84	-1.33%	109,507
07/21/2026	34.09	34.34	33.72	34.29	+0.43%	147,268
07/20/2026	34.35	34.60	33.94	34.14	-0.86%	109,196
07/17/2026	34.96	35.27	34.19	34.44	-2.52%	192,230
07/16/2026	34.65	35.79	34.65	35.33	+2.49%	177,919
07/15/2026	34.12	34.79	34.12	34.47	+1.48%	139,929
07/14/2026	34.25	34.50	33.91	33.97	-0.81%	98,775
07/13/2026	34.11	34.43	33.95	34.24	+0.84%	91,312
07/10/2026	33.79	34.15	33.79	33.96	+0.12%	84,335
07/09/2026	33.51	33.92	33.51	33.92	+1.54%	155,295
07/08/2026	34.10	34.10	33.06	33.40	-2.26%	105,897
07/07/2026	34.33	34.43	34.01	34.17	-0.06%	113,832
07/06/2026	34.41	34.79	33.97	34.19	-0.89%	132,473
07/02/2026	35.31	35.35	34.50	34.50	-1.99%	114,973
07/01/2026	34.98	35.34	34.63	35.20	+1.19%	136,753
06/30/2026	34.39	34.85	34.21	34.79	+0.83%	111,297
06/29/2026	34.32	34.64	34.20	34.50	-0.51%	170,036
06/26/2026	34.90	34.97	34.38	34.68	-0.14%	616,195
06/25/2026	34.25	34.87	34.25	34.73	+0.66%	111,190
06/24/2026	33.99	34.73	33.99	34.50	+1.19%	148,871
06/23/2026	33.51	34.20	33.46	34.10	+2.10%	121,594
06/22/2026	33.25	33.78	33.22	33.39	+0.45%	127,888
06/18/2026	32.84	34.35	32.38	33.24	+1.45%	289,717
06/17/2026	33.31	33.51	32.35	32.77	-2.15%	99,999
06/16/2026	33.81	34.35	33.23	33.49	+0.21%	125,580
06/15/2026	33.94	34.30	33.40	33.42	-1.80%	86,406
06/12/2026	33.86	34.10	32.12	34.04	+1.21%	124,041
06/11/2026	33.76	33.80	33.24	33.63	+0.35%	99,820
06/10/2026	33.46	33.86	33.09	33.51	+0.74%	100,003
06/09/2026	33.00	33.86	33.00	33.26	+1.78%	108,293
06/08/2026	33.05	33.06	31.76	32.68	-0.27%	73,056
06/05/2026	32.58	33.16	32.43	32.77	+0.67%	91,217
06/04/2026	31.98	32.57	31.66	32.55	+3.81%	96,403
06/03/2026	32.32	32.32	31.35	31.36	-3.20%	91,583
06/02/2026	31.96	32.51	31.96	32.39	+0.58%	57,703
06/01/2026	32.23	32.64	31.73	32.21	-0.55%	93,636
05/29/2026	32.79	32.82	32.25	32.38	-0.85%	78,432
05/28/2026	32.45	32.66	32.09	32.66	+0.49%	52,129
05/27/2026	32.78	32.97	32.37	32.50	-0.27%	73,105
05/26/2026	32.37	32.96	32.37	32.59	+0.70%	64,792
05/22/2026	32.72	32.78	32.31	32.37	-0.70%	57,000
05/21/2026	32.08	32.64	31.90	32.59	+0.70%	91,710
05/20/2026	31.54	32.41	31.53	32.37	+2.41%	106,669
05/19/2026	31.33	32.04	31.33	31.60	-0.40%	67,795
05/18/2026	31.34	31.84	31.09	31.73	+1.61%	57,932
05/18/2026	$0.36 Dividend
05/15/2026	31.68	31.94	30.96	31.23	-1.42%	91,083
05/14/2026	31.54	32.04	31.43	31.68	+1.15%	75,643
05/13/2026	31.68	31.90	31.32	31.32	-1.93%	72,407
05/12/2026	32.18	32.18	31.47	31.93	-0.06%	77,227
05/11/2026	32.62	32.62	31.92	31.95	-2.04%	62,652
05/08/2026	32.79	33.04	32.09	32.62	-0.83%	58,793
05/07/2026	32.87	33.18	32.65	32.89	+0.84%	83,499
05/06/2026	32.66	32.92	32.52	32.62	+0.39%	91,044
05/05/2026	32.03	32.67	32.01	32.49	+2.12%	87,213
05/04/2026	33.23	33.72	31.68	31.81	-5.24%	133,324
05/01/2026	32.18	33.75	32.18	33.57	+4.00%	135,741
04/30/2026	32.33	33.06	31.18	32.28	+1.32%	119,789
04/30/2026	$0.78 Earnings
04/29/2026	32.23	32.30	31.47	31.86	-2.07%	88,172
04/28/2026	32.48	32.88	32.39	32.54	+0.67%	59,008
04/27/2026	32.07	32.94	32.05	32.32	+0.76%	97,070
04/24/2026	32.12	32.29	31.87	32.08	-1.00%	72,910
04/23/2026	32.20	32.40	32.01	32.40	+0.88%	61,454
04/22/2026	31.94	32.17	31.46	32.12	+0.21%	80,035
04/21/2026	32.25	32.44	31.77	32.05	-0.82%	186,192
04/20/2026	32.55	32.87	32.29	32.31	-0.96%	67,020
04/17/2026	32.10	33.23	32.00	32.63	+2.46%	111,276
04/16/2026	31.91	32.13	31.67	31.84	-0.52%	89,349
04/15/2026	32.47	32.47	31.79	32.01	-0.88%	62,322
04/14/2026	32.15	32.48	31.90	32.29	+0.03%	75,884
04/13/2026	32.11	32.29	31.92	32.28	+0.09%	66,255
04/10/2026	32.43	32.43	31.92	32.25	-0.75%	62,323
04/09/2026	31.78	32.67	31.78	32.50	+1.68%	99,348
04/08/2026	32.09	32.43	31.54	31.96	+2.16%	152,846
04/07/2026	30.96	31.57	30.79	31.29	+0.72%	77,280