Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	33.08	33.82	31.90	33.03	119,789	+0.43(+1.32%)
Apr 29, 2026	32.98	33.05	32.20	32.60	88,173	-0.69(-2.07%)
Apr 28, 2026	33.23	33.64	33.14	33.29	59,008	+0.22(+0.67%)
Apr 27, 2026	32.81	33.70	32.79	33.07	97,071	+0.25(+0.76%)
Apr 24, 2026	32.86	33.04	32.61	32.82	72,911	-0.33(-1.00%)
Apr 23, 2026	32.94	33.15	32.75	33.15	61,455	+0.29(+0.88%)
Apr 22, 2026	32.68	32.91	32.19	32.86	80,036	+0.07(+0.21%)
Apr 21, 2026	33.00	33.19	32.50	32.79	186,194	-0.27(-0.82%)
Apr 20, 2026	33.30	33.63	33.04	33.06	67,020	-0.32(-0.96%)
Apr 17, 2026	32.84	34.00	32.74	33.38	111,276	+0.80(+2.46%)
Apr 16, 2026	32.65	32.87	32.40	32.58	89,350	-0.17(-0.52%)
Apr 15, 2026	33.22	33.22	32.52	32.75	62,323	-0.29(-0.88%)
Apr 14, 2026	32.89	33.23	32.64	33.04	75,885	+0.01(+0.03%)
Apr 13, 2026	32.85	33.04	32.66	33.03	66,255	+0.03(+0.09%)
Apr 10, 2026	33.18	33.18	32.66	33.00	62,324	-0.25(-0.75%)
Apr 09, 2026	32.51	33.43	32.51	33.25	99,349	+0.55(+1.68%)
Apr 08, 2026	32.83	33.18	32.27	32.70	152,846	+0.69(+2.16%)
Apr 07, 2026	31.68	32.30	31.50	32.01	77,280	+0.23(+0.72%)
Apr 06, 2026	31.37	31.89	31.25	31.78	71,365	+0.25(+0.79%)
Apr 02, 2026	31.03	31.58	30.86	31.53	62,142	+0.11(+0.35%)
Apr 01, 2026	31.21	31.66	31.10	31.42	71,006	+0.33(+1.06%)
Mar 31, 2026	30.89	31.22	30.66	31.09	111,150	+0.42(+1.37%)
Mar 30, 2026	30.65	30.85	30.55	30.67	94,761	+0.27(+0.89%)
Mar 27, 2026	30.72	30.75	30.39	30.40	84,963	-0.58(-1.87%)
Mar 26, 2026	30.59	31.14	30.59	30.98	85,765	+0.20(+0.65%)
Mar 25, 2026	31.05	31.31	30.65	30.78	75,692	+0.01(+0.03%)
Mar 24, 2026	30.50	31.19	30.50	30.77	100,544	+0.00(+0.00%)
Mar 23, 2026	30.77	31.53	30.57	30.77	176,882	+0.67(+2.23%)
Mar 20, 2026	30.09	30.20	29.71	30.10	410,505	+0.11(+0.37%)
Mar 19, 2026	29.50	30.37	29.50	29.99	113,017	+0.35(+1.18%)
Mar 18, 2026	29.70	29.91	29.55	29.64	133,063	-0.30(-1.00%)
Mar 17, 2026	30.47	30.71	29.84	29.94	114,751	-0.28(-0.93%)
Mar 16, 2026	30.14	30.46	29.99	30.22	74,573	+0.30(+1.00%)
Mar 13, 2026	30.03	30.05	29.48	29.92	98,226	+0.08(+0.27%)
Mar 12, 2026	29.23	29.95	29.04	29.84	85,855	+0.03(+0.10%)
Mar 11, 2026	30.15	30.53	29.62	29.81	107,320	-0.47(-1.55%)
Mar 10, 2026	30.25	31.02	29.92	30.28	110,773	-0.09(-0.30%)
Mar 09, 2026	30.04	30.40	29.13	30.37	172,418	-0.19(-0.62%)
Mar 06, 2026	30.37	30.69	30.04	30.56	127,187	-0.66(-2.11%)
Mar 05, 2026	31.49	31.66	31.04	31.22	132,290	-0.58(-1.82%)
Mar 04, 2026	31.79	32.07	31.59	31.80	106,405	+0.09(+0.28%)
Mar 03, 2026	31.18	31.86	30.91	31.71	111,940	-0.05(-0.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

Southside Bancshares, Inc. - Common Stock (NY:SBSI)

Historical Prices

Contact us

Sections

Services

Search