Southside Bancshares (SBSI)
NYSE:SBSI
Want to see SBSI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
33.10
33.16
32.68
32.74
32.74
-0.70%
57,000
0.56
May 21, 2026
32.45
33.02
32.27
32.97
32.97
+0.70%
91,713
0.90
May 20, 2026
31.91
32.79
31.90
32.74
32.74
+2.41%
106,669
1.05
May 19, 2026
31.69
32.41
31.69
31.97
31.97
-0.40%
67,795
0.66
May 18, 2026
31.70
32.21
31.45
32.10
32.10
+1.61%
57,932
0.56
May 15, 2026
32.41
32.68
31.68
31.95
31.59
-1.42%
91,083
0.88
May 14, 2026
32.27
32.78
32.16
32.41
32.04
+1.16%
75,643
0.74
May 13, 2026
32.41
32.64
32.04
32.04
31.68
-1.93%
72,407
0.71
May 12, 2026
32.92
32.92
32.20
32.67
32.30
-0.06%
77,227
0.75
May 11, 2026
33.37
33.37
32.66
32.69
32.32
-2.04%
62,652
0.60
May 08, 2026
33.55
33.80
32.83
33.37
32.99
-0.83%
58,793
0.56
May 07, 2026
33.63
33.95
33.40
33.65
33.27
+0.84%
83,499
0.79
May 06, 2026
33.41
33.69
33.27
33.37
32.99
+0.39%
91,044
0.86
May 05, 2026
32.77
33.43
32.75
33.24
32.87
+2.12%
87,213
0.82
May 04, 2026
34.00
34.50
32.41
32.55
32.18
-5.24%
133,330
1.24
May 01, 2026
32.92
34.53
32.92
34.35
33.96
+4.00%
135,741
1.26
Apr 30, 2026
33.08
33.82
31.90
33.03
32.66
+1.32%
119,789
1.11
Apr 29, 2026
32.98
33.05
32.20
32.60
32.23
-2.07%
88,172
0.80
Apr 28, 2026
33.23
33.64
33.14
33.29
32.91
+0.66%
59,008
0.53
Apr 27, 2026
32.81
33.70
32.79
33.07
32.70
+0.76%
97,070
0.86
Apr 24, 2026
32.86
33.04
32.61
32.82
32.45
-0.99%
72,910
0.65
Apr 23, 2026
32.94
33.15
32.75
33.15
32.78
+0.88%
61,454
0.55
Apr 22, 2026
32.68
32.91
32.19
32.86
32.49
+0.21%
80,035
0.71
Apr 21, 2026
33.00
33.19
32.50
32.79
32.42
-0.82%
186,193
1.65
Apr 20, 2026
33.30
33.63
33.04
33.06
32.69
-0.96%
67,020
0.58
Apr 17, 2026
32.84
34.00
32.74
33.38
33.00
+2.46%
111,276
0.97
Apr 16, 2026
32.65
32.87
32.40
32.58
32.21
-0.52%
89,349
0.79
Apr 15, 2026
33.22
33.22
32.52
32.75
32.38
-0.88%
62,322
0.55
Apr 14, 2026
32.89
33.23
32.64
33.04
32.67
+0.03%
75,884
0.66
Apr 13, 2026
32.85
33.04
32.66
33.03
32.66
+0.09%
66,255
0.57
Apr 10, 2026
33.18
33.18
32.66
33.00
32.63
-0.75%
62,323
0.54
Apr 09, 2026
32.51
33.43
32.51
33.25
32.88
+1.68%
99,348
0.86
Apr 08, 2026
32.83
33.18
32.27
32.70
32.33
+2.15%
152,846
1.34
Apr 07, 2026
31.68
32.30
31.50
32.01
31.65
+0.73%
77,280
0.67
Apr 06, 2026
31.37
31.89
31.25
31.78
31.42
+0.79%
71,364
0.62
Apr 03, 2026
31.03
31.58
30.86
31.53
31.17
0.00%
0
0.00
Apr 02, 2026
31.03
31.58
30.86
31.53
31.17
+0.35%
62,141
0.53
Apr 01, 2026
31.21
31.66
31.10
31.42
31.07
+1.06%
71,006
0.60
Mar 31, 2026
30.89
31.22
30.66
31.09
30.74
+1.37%
111,149
0.96
Mar 30, 2026
30.65
30.85
30.55
30.67
30.32
+0.89%
94,759
0.82
Mar 27, 2026
30.72
30.75
30.39
30.40
30.06
-1.87%
84,962
0.73
Mar 26, 2026
30.59
31.14
30.59
30.98
30.63
+0.65%
85,764
0.74
Mar 25, 2026
31.05
31.31
30.65
30.78
30.43
+0.03%
75,691
0.65
Mar 24, 2026
30.50
31.19
30.50
30.77
30.42
0.00%
100,544
0.88
Mar 23, 2026
30.77
31.53
30.58
30.77
30.42
+2.23%
176,880
1.57
Mar 20, 2026
30.09
30.20
29.71
30.10
29.76
+0.36%
410,436
3.82
Mar 19, 2026
29.50
30.37
29.50
29.99
29.65
+1.18%
113,017
1.05
Mar 18, 2026
29.70
29.91
29.55
29.64
29.31
-1.00%
133,063
1.19
Mar 17, 2026
30.47
30.71
29.85
29.94
29.60
-0.93%
114,750
1.03
Mar 16, 2026
30.14
30.46
29.99
30.22
29.88
+1.00%
74,572
0.66
Rows: