Southside Bancshares, Inc. ( SBSI) - Price History
Monthly price history for SBSI (Southside Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $30.20 | $30.20 |
| September 2026 | $30.08 | $30.08 |
| August 2026 | $31.56 | $31.56 |
| July 2026 | $32.14 | $32.51 |
| June 2026 | $34.79 | $35.19 |
| May 2026 | $32.38 | $32.76 |
| April 2026 | $32.28 | $33.03 |
| March 2026 | $30.39 | $31.09 |
| February 2026 | $30.61 | $31.32 |
| January 2026 | $31.12 | $32.19 |
| December 2025 | $29.38 | $30.39 |
| November 2025 | $28.35 | $29.33 |
| October 2025 | $26.84 | $28.12 |
| September 2025 | $26.96 | $28.25 |
| August 2025 | $29.82 | $31.24 |
| July 2025 | $27.76 | $29.44 |
| June 2025 | $27.76 | $29.43 |
| May 2025 | $26.59 | $28.19 |
| April 2025 | $26.25 | $28.19 |
| March 2025 | $26.97 | $28.96 |
| February 2025 | $28.64 | $30.75 |
| January 2025 | $28.93 | $31.43 |
| December 2024 | $29.24 | $31.76 |
| November 2024 | $32.33 | $35.12 |
| October 2024 | $29.52 | $32.40 |
| September 2024 | $30.46 | $33.43 |
| August 2024 | $31.19 | $34.23 |
| July 2024 | $31.53 | $34.99 |
| June 2024 | $24.88 | $27.61 |
| May 2024 | $24.16 | $26.81 |
| April 2024 | $23.71 | $26.66 |
| March 2024 | $26 | $29.23 |
| February 2024 | $25.49 | $28.66 |
| January 2024 | $27.50 | $31.30 |
| December 2023 | $27.52 | $31.32 |
| November 2023 | $24.10 | $27.43 |
| October 2023 | $23.16 | $26.70 |
| September 2023 | $24.89 | $28.70 |
| August 2023 | $26.11 | $30.10 |
| July 2023 | $28.49 | $33.21 |
| June 2023 | $22.44 | $26.16 |
| May 2023 | $22.73 | $26.50 |
| April 2023 | $26.87 | $31.73 |
| March 2023 | $28.12 | $33.20 |
| February 2023 | $32.34 | $38.19 |
| January 2023 | $31.79 | $37.88 |
| December 2022 | $30.20 | $35.99 |
| November 2022 | $30.50 | $36.34 |
| October 2022 | $28.43 | $34.24 |
| September 2022 | $29.36 | $35.36 |
| August 2022 | $31.29 | $37.68 |
| July 2022 | $32.89 | $39.94 |
| June 2022 | $30.82 | $37.42 |
| May 2022 | $33.22 | $40.33 |
| April 2022 | $32 | $39.19 |
| March 2022 | $33.34 | $40.83 |
| February 2022 | $34.04 | $41.69 |
| January 2022 | $33.94 | $41.90 |
| December 2021 | $33.88 | $41.82 |
| November 2021 | $33.01 | $40.75 |
| October 2021 | $33.18 | $41.32 |
| September 2021 | $30.74 | $38.29 |
| August 2021 | $30.26 | $37.69 |
| July 2021 | $28.68 | $36.04 |
| June 2021 | $30.42 | $38.23 |
| May 2021 | $34.09 | $42.84 |
| April 2021 | $31.70 | $40.15 |
| March 2021 | $30.41 | $38.51 |
| February 2021 | $27.30 | $34.58 |
| January 2021 | $24.54 | $31.37 |
| December 2020 | $24.28 | $31.03 |
| November 2020 | $23 | $29.40 |
| October 2020 | $20.84 | $26.96 |
| September 2020 | $18.88 | $24.43 |
| August 2020 | $21.30 | $27.56 |
| July 2020 | $21.18 | $27.70 |
| June 2020 | $21.20 | $27.72 |
| May 2020 | $21.56 | $28.20 |
| April 2020 | $22.98 | $30.41 |
| March 2020 | $22.96 | $30.39 |
| February 2020 | $24.34 | $32.22 |
| January 2020 | $26.28 | $35.08 |
| December 2019 | $27.82 | $37.14 |
| November 2019 | $26.30 | $35.11 |
| October 2019 | $25.56 | $34.45 |
| September 2019 | $25.30 | $34.11 |
| August 2019 | $24.43 | $32.93 |
| July 2019 | $25.45 | $34.62 |
| June 2019 | $23.80 | $32.38 |
| May 2019 | $23.94 | $32.57 |
| April 2019 | $25.59 | $35.13 |
| March 2019 | $24.21 | $33.23 |
| February 2019 | $25.29 | $34.72 |
| January 2019 | $23.83 | $32.99 |
| December 2018 | $22.93 | $31.75 |
| November 2018 | $24.65 | $34.13 |
| October 2018 | $22.66 | $31.68 |
| September 2018 | $24.89 | $34.80 |
| August 2018 | $25.47 | $35.60 |
| July 2018 | $24.33 | $34.29 |
| June 2018 | $23.89 | $33.68 |
| May 2018 | $24.23 | $34.15 |
| April 2018 | $24.50 | $34.83 |
| March 2018 | $24.43 | $34.74 |
| February 2018 | $23.49 | $33.40 |
| January 2018 | $23.95 | $34.33 |
| December 2017 | $23.49 | $33.68 |
| November 2017 | $25.25 | $36.20 |
| October 2017 | $24.49 | $35.41 |
| September 2017 | $25.14 | $36.36 |
| August 2017 | $22.59 | $32.67 |
| July 2017 | $23.82 | $34.73 |
| June 2017 | $23.96 | $34.94 |
| May 2017 | $22.33 | $32.56 |
| April 2017 | $23.06 | $34.72 |
| March 2017 | $22.30 | $33.57 |
| February 2017 | $23.40 | $35.23 |
| January 2017 | $22.53 | $34.16 |
| December 2016 | $24.85 | $37.67 |
| November 2016 | $25.38 | $38.47 |
| October 2016 | $21.35 | $32.62 |
| September 2016 | $21.06 | $32.18 |
| August 2016 | $21.50 | $32.85 |
| July 2016 | $19.86 | $30.59 |
| June 2016 | $20.08 | $30.92 |
| May 2016 | $19.15 | $29.49 |
| April 2016 | $18.82 | $29.21 |
| March 2016 | $16.79 | $26.07 |
| February 2016 | $15.08 | $23.42 |
| January 2016 | $14.37 | $22.53 |
| December 2015 | $15.32 | $24.02 |
| November 2015 | $18.01 | $28.24 |
| October 2015 | $16.96 | $26.90 |
| September 2015 | $17.38 | $27.55 |
| August 2015 | $16.42 | $26.04 |
| July 2015 | $17.09 | $27.32 |
| June 2015 | $18.28 | $29.23 |
| May 2015 | $16.79 | $26.85 |
| April 2015 | $16.95 | $27.32 |
| March 2015 | $16.95 | $28.69 |
| February 2015 | $16.96 | $28.71 |
| January 2015 | $16 | $27.30 |
| December 2014 | $16.94 | $28.91 |
| November 2014 | $18.95 | $32.33 |
| October 2014 | $19.50 | $33.58 |
| September 2014 | $19.30 | $33.25 |
| August 2014 | $19.94 | $34.35 |
| July 2014 | $16.90 | $29.31 |
| June 2014 | $16.69 | $28.96 |
| May 2014 | $14.88 | $25.82 |
| April 2014 | $15.77 | $27.58 |
| March 2014 | $17.09 | $31.38 |
| February 2014 | $16.08 | $29.53 |
| January 2014 | $14.41 | $26.65 |
| December 2013 | $14.78 | $27.34 |
| November 2013 | $15.44 | $28.56 |
| October 2013 | $14.59 | $27.30 |
| September 2013 | $14.35 | $26.84 |
| August 2013 | $13.30 | $24.88 |
| July 2013 | $13.25 | $24.99 |
| June 2013 | $12.66 | $23.88 |
| May 2013 | $12 | $22.64 |
| April 2013 | $11.24 | $21.38 |
| March 2013 | $10.52 | $21.01 |
| February 2013 | $10.70 | $21.37 |
| January 2013 | $10.48 | $21.14 |
| December 2012 | $10.44 | $21.06 |
| November 2012 | $10.38 | $20.93 |
| October 2012 | $9.86 | $20.41 |
| September 2012 | $10.54 | $21.81 |
| August 2012 | $10.59 | $21.91 |
| July 2012 | $9.99 | $20.86 |
| June 2012 | $10.77 | $22.48 |
| May 2012 | $10.05 | $20.98 |
| April 2012 | $9.68 | $20.40 |
| March 2012 | $9.89 | $22.10 |
| February 2012 | $9.54 | $21.31 |
| January 2012 | $9.48 | $21.36 |
| December 2011 | $9.62 | $21.66 |
| November 2011 | $9.63 | $21.69 |
| October 2011 | $8.97 | $20.57 |
| September 2011 | $7.85 | $18.01 |
| August 2011 | $8.66 | $19.88 |
| July 2011 | $8.56 | $19.83 |
| June 2011 | $8.57 | $19.85 |
| May 2011 | $8.70 | $20.16 |
| April 2011 | $9.31 | $21.75 |
| March 2011 | $9.16 | $21.40 |
| February 2011 | $9.69 | $22.81 |
| January 2011 | $9.10 | $21.42 |
| December 2010 | $8.95 | $21.07 |
| November 2010 | $8.89 | $20.92 |
| October 2010 | $7.86 | $18.81 |
| September 2010 | $7.89 | $18.89 |
| August 2010 | $7.56 | $18.08 |
| July 2010 | $7.85 | $18.96 |
| June 2010 | $8.13 | $19.64 |
| May 2010 | $8.38 | $20.25 |
| April 2010 | $8.86 | $21.58 |
| March 2010 | $8.43 | $21.57 |
| February 2010 | $7.76 | $20.03 |
| January 2010 | $7.71 | $19.90 |
| December 2009 | $7.60 | $19.62 |
| November 2009 | $7.94 | $20.50 |
| October 2009 | $7.93 | $20.79 |
| September 2009 | $8.59 | $22.52 |
| August 2009 | $8.24 | $21.62 |
| July 2009 | $8.58 | $22.64 |
| June 2009 | $8.67 | $22.87 |
| May 2009 | $8.69 | $22.92 |
| April 2009 | $8.02 | $21.30 |
| March 2009 | $6.78 | $18.90 |
| February 2009 | $6.20 | $17.42 |
| January 2009 | $6.77 | $19.02 |
| December 2008 | $8.36 | $23.50 |
| November 2008 | $7.92 | $22.25 |
| October 2008 | $8.50 | $24.09 |
| September 2008 | $8.89 | $25.20 |
| August 2008 | $7.67 | $21.75 |
| July 2008 | $6.94 | $19.83 |
| June 2008 | $6.45 | $18.44 |
| May 2008 | $7.66 | $21.89 |
| April 2008 | $8.40 | $24.13 |
| March 2008 | $8.37 | $24.07 |
| February 2008 | $7.18 | $20.77 |
| January 2008 | $7.17 | $20.73 |
| December 2007 | $7.08 | $20.46 |
| November 2007 | $6.62 | $19.15 |
| October 2007 | $7.60 | $22.15 |
| September 2007 | $7.58 | $22.09 |
| August 2007 | $7.24 | $21.10 |
| July 2007 | $6.58 | $19.29 |
| June 2007 | $7.41 | $21.72 |
| May 2007 | $7.38 | $21.61 |
| April 2007 | $7.19 | $22.25 |
| March 2007 | $7.41 | $22.91 |
| February 2007 | $7.57 | $23.53 |
| January 2007 | $7.69 | $23.89 |
| December 2006 | $8.28 | $25.73 |
| November 2006 | $8.34 | $25.93 |
| October 2006 | $8.30 | $25.94 |
| September 2006 | $8.54 | $26.69 |
| August 2006 | $8 | $25 |
| July 2006 | $7.98 | $25.05 |
| June 2006 | $7.11 | $22.32 |
| May 2006 | $6.23 | $19.56 |
| April 2006 | $6.34 | $20.03 |
| March 2006 | $6.41 | $20.23 |
| February 2006 | $6.03 | $20.11 |
| January 2006 | $6.20 | $20.68 |
| December 2005 | $6.06 | $20.20 |
| November 2005 | $6 | $20.01 |
| October 2005 | $5.83 | $19.57 |
| September 2005 | $5.66 | $19.01 |
| August 2005 | $5.99 | $20.11 |
| July 2005 | $6.19 | $20.89 |
| June 2005 | $6.08 | $20.50 |
| May 2005 | $5.82 | $19.64 |
| April 2005 | $5.79 | $19.64 |
| March 2005 | $6.14 | $20.84 |
| February 2005 | $6.20 | $22.17 |
| January 2005 | $6.08 | $21.74 |
| December 2004 | $6.39 | $22.86 |
| November 2004 | $6.99 | $25.02 |
| October 2004 | $5.59 | $20.11 |
| September 2004 | $5.66 | $20.36 |
| August 2004 | $5.35 | $19.25 |
| July 2004 | $5.25 | $19.93 |
| June 2004 | $5.53 | $21 |
| May 2004 | $4.79 | $18.26 |
| April 2004 | $4.82 | $18.41 |
| March 2004 | $4.89 | $18.65 |
| February 2004 | $5.06 | $19.39 |
| January 2004 | $4.83 | $18.51 |
| December 2003 | $4.82 | $18.50 |
| November 2003 | $4.48 | $17.30 |
| October 2003 | $4.47 | $17.25 |
| September 2003 | $4.35 | $16.78 |
| August 2003 | $4.37 | $17.80 |
| July 2003 | $4.42 | $18 |
| June 2003 | $4.37 | $17.79 |
| May 2003 | $4.27 | $17.48 |
| April 2003 | $4.10 | $16.79 |
| March 2003 | $3.93 | $16.10 |
| February 2003 | $4.27 | $17.54 |
| January 2003 | $3.88 | $15.97 |
| December 2002 | $3.60 | $14.81 |
| November 2002 | $3.42 | $14.06 |
| October 2002 | $3.33 | $13.77 |
| September 2002 | $3.65 | $15.10 |
| August 2002 | $3.69 | $15.28 |
| July 2002 | $3.39 | $14.81 |
| June 2002 | $3.66 | $15.98 |
| May 2002 | $3.64 | $16.01 |
| April 2002 | $3.39 | $14.88 |
| March 2002 | $3.10 | $13.60 |
| February 2002 | $3.06 | $13.50 |
| January 2002 | $2.85 | $12.58 |
| December 2001 | $2.84 | $12.55 |
| November 2001 | $2.79 | $12.30 |
| October 2001 | $2.78 | $12.36 |
| September 2001 | $2.76 | $12.25 |
| August 2001 | $2.70 | $12.65 |
| July 2001 | $2.23 | $10.49 |
| June 2001 | $2.22 | $10.44 |
| May 2001 | $2.10 | $9.95 |
| April 2001 | $1.92 | $9.12 |
| March 2001 | $1.95 | $9.25 |
| February 2001 | $1.93 | $9.19 |
| January 2001 | $1.84 | $8.75 |
| December 2000 | $1.78 | $8.50 |
| November 2000 | $1.65 | $7.88 |
| October 2000 | $1.68 | $8.50 |
| September 2000 | $1.72 | $8.69 |
| August 2000 | $1.53 | $7.75 |
| July 2000 | $1.57 | $8 |
| June 2000 | $1.62 | $8.25 |
| May 2000 | $1.74 | $8.88 |
| April 2000 | $1.77 | $18.12 |
| March 2000 | $1.66 | $17 |
| February 2000 | $1.68 | $17.25 |
| January 2000 | $1.70 | $17.50 |
| December 1999 | $1.80 | $18.50 |
| November 1999 | $1.76 | $18.25 |
| October 1999 | $2.03 | $21 |
| September 1999 | $2.18 | $22.50 |
| August 1999 | $1.83 | $20 |
| July 1999 | $1.82 | $19.88 |
| June 1999 | $1.62 | $17.62 |
| May 1999 | $1.64 | $18 |
| April 1999 | $1.66 | $18.25 |
| March 1999 | $1.56 | $17.12 |
| February 1999 | $1.67 | $18.38 |
| January 1999 | $1.66 | $18.25 |
| December 1998 | $1.77 | $19.50 |
| November 1998 | $1.77 | $19.50 |
| October 1998 | $1.56 | $17.25 |
| September 1998 | $1.68 | $18.62 |
| August 1998 | $1.84 | $21.50 |
| July 1998 | $2.22 | $26 |
| June 1998 | $2.06 | $24.12 |
| May 1998 | $2.45 | $28.75 |
| April 1998 | $381,009.95 | $1,000,000 |
| March 1998 | $381,009.95 | $1,000,000 |
| December 1997 | $381,009.95 | $1,000,000 |
| May 1997 | $381,009.95 | $1,000,000 |
| April 1997 | $381,009.95 | $1,000,000 |
| January 1997 | $381,009.95 | $1,000,000 |
| December 1996 | $381,009.95 | $1,000,000 |
| November 1996 | $381,009.95 | $1,000,000 |
| October 1996 | $381,009.95 | $1,000,000 |
SBSI
Price: $30.20
52 week price:
Dividend Yield: 4.84%
5-year range yield:
Forward Dividend Yield: 4.86%
Payout Ratio: 53.33%
Payout Ratio Range:
Dividend Per Share: 1.48 USD
Earnings Per Share: 2.55 USD
P/E Ratio: 12.65
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 90800
Market Capitalization: 891.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 2.18%
DGR5: 3.04%
DGR10: 5.82%
DGR20: 8.22%