MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SBSI — Southside Bancshares, Inc.
NYSESouthside Bancshares, Inc.
$30.47
+0.37(+1.23%)
- O
- 30.14
- H
- 30.53
- L
- 29.90
- V
- 154.59K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$30.47
Period Return+6.8%
Period High$36.20
Period Low$26.32
Avg Daily Volume122.6K
Total Trading Days365
SBSI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $30.14 | $30.53 | $29.90 | $30.47 | +$0.37 | +1.23% | 154,593 | $30.40 | $29.90 $30.53 |
| Oct 7, 2026 | $29.81 | $30.23 | $29.59 | $30.10 | $-0.09 | -0.30% | 178,082 | $30.01 | $29.59 $30.23 |
| Oct 6, 2026 | $30.56 | $30.75 | $30.13 | $30.19 | $-0.24 | -0.79% | 127,568 | $30.30 | $30.13 $30.75 |
| Oct 5, 2026 | $30.81 | $30.81 | $30.40 | $30.43 | $-0.30 | -0.98% | 162,118 | $30.50 | $30.40 $30.81 |
| Oct 2, 2026 | $30.81 | $31.23 | $30.64 | $30.73 | +$0.24 | +0.79% | 128,202 | $30.78 | $30.64 $31.23 |
| Oct 1, 2026 | $30.00 | $30.56 | $29.83 | $30.49 | +$0.41 | +1.36% | 212,498 | $30.29 | $29.83 $30.56 |
| Sep 30, 2026 | $30.40 | $30.65 | $30.01 | $30.08 | $-0.27 | -0.89% | 182,852 | $30.13 | $30.01 $30.65 |
| Sep 29, 2026 | $30.81 | $30.97 | $30.24 | $30.35 | $-0.40 | -1.30% | 130,547 | $30.40 | $30.24 $30.97 |
| Sep 28, 2026 | $31.14 | $31.25 | $30.73 | $30.75 | $-0.34 | -1.09% | 109,929 | $30.83 | $30.73 $31.25 |
| Sep 25, 2026 | $31.12 | $31.34 | $30.99 | $31.09 | +$0.19 | +0.61% | 122,557 | $31.14 | $30.99 $31.34 |
| Sep 24, 2026 | $31.02 | $31.02 | $30.59 | $30.90 | +$0.19 | +0.62% | 114,478 | $30.85 | $30.59 $31.02 |
| Sep 23, 2026 | $31.31 | $31.41 | $30.68 | $30.71 | $-0.46 | -1.48% | 162,518 | $30.86 | $30.68 $31.41 |
| Sep 22, 2026 | $31.80 | $31.83 | $31.17 | $31.17 | $-0.35 | -1.11% | 169,032 | $31.29 | $31.17 $31.83 |
| Sep 21, 2026 | $31.56 | $31.87 | $31.29 | $31.52 | +$0.07 | +0.22% | 175,886 | $31.45 | $31.29 $31.87 |
| Sep 18, 2026 | $31.39 | $31.58 | $31.13 | $31.45 | $-0.09 | -0.29% | 321,997 | $31.44 | $31.13 $31.58 |
| Sep 17, 2026 | $32.03 | $32.31 | $31.52 | $31.54 | $-0.16 | -0.50% | 91,521 | $31.65 | $31.52 $32.31 |
| Sep 16, 2026 | $31.78 | $32.11 | $31.27 | $31.70 | $-0.12 | -0.38% | 144,696 | $31.75 | $31.27 $32.11 |
| Sep 15, 2026 | $32.01 | $32.34 | $31.66 | $31.82 | $-0.35 | -1.09% | 192,602 | $31.90 | $31.66 $32.34 |
| Sep 14, 2026 | $32.32 | $33.25 | $31.95 | $32.17 | +$0.10 | +0.31% | 121,937 | $32.20 | $31.95 $33.25 |
| Sep 11, 2026 | $32.44 | $32.65 | $31.75 | $32.07 | $-0.02 | -0.06% | 81,649 | $32.08 | $31.75 $32.65 |
| Sep 10, 2026 | $31.86 | $32.18 | $31.67 | $32.09 | +$0.18 | +0.56% | 76,643 | $31.98 | $31.67 $32.18 |
| Sep 9, 2026 | $32.35 | $32.35 | $31.83 | $31.91 | $-0.24 | -0.75% | 119,409 | $31.94 | $31.83 $32.35 |
| Sep 8, 2026 | $32.57 | $33.00 | $32.11 | $32.15 | $-0.68 | -2.07% | 104,254 | $32.30 | $32.11 $33.00 |
| Sep 4, 2026 | $32.44 | $32.85 | $32.38 | $32.83 | +$0.39 | +1.20% | 100,045 | $32.69 | $32.38 $32.85 |
| Sep 3, 2026 | $32.29 | $32.79 | $32.28 | $32.44 | +$0.38 | +1.19% | 113,289 | $32.45 | $32.28 $32.79 |
| Sep 2, 2026 | $31.58 | $32.40 | $31.53 | $32.06 | +$0.64 | +2.04% | 133,836 | $32.11 | $31.53 $32.40 |
| Sep 1, 2026 | $31.68 | $31.69 | $31.36 | $31.42 | $-0.14 | -0.44% | 137,938 | $31.46 | $31.36 $31.69 |
| Aug 31, 2026 | $31.86 | $31.86 | $31.44 | $31.56 | $-0.32 | -1.00% | 90,651 | $31.60 | $31.44 $31.86 |
| Aug 28, 2026 | $32.00 | $32.08 | $31.71 | $31.88 | +$0.00 | +0.00% | 90,176 | $31.89 | $31.71 $32.08 |
| Aug 27, 2026 | $31.81 | $31.90 | $31.38 | $31.88 | $-0.18 | -0.56% | 114,706 | $31.81 | $31.38 $31.90 |