Southside Bancshares, Inc. ( SBSI) - Price History
Monthly price history for SBSI (Southside Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $31.72 | $31.72 |
| May 2026 | $32.76 | $32.76 |
| April 2026 | $32.66 | $33.03 |
| March 2026 | $30.74 | $31.09 |
| February 2026 | $30.97 | $31.32 |
| January 2026 | $31.48 | $32.19 |
| December 2025 | $29.72 | $30.39 |
| November 2025 | $28.68 | $29.33 |
| October 2025 | $27.15 | $28.12 |
| September 2025 | $27.28 | $28.25 |
| August 2025 | $30.16 | $31.24 |
| July 2025 | $28.09 | $29.44 |
| June 2025 | $28.08 | $29.43 |
| May 2025 | $26.90 | $28.19 |
| April 2025 | $26.56 | $28.19 |
| March 2025 | $27.28 | $28.96 |
| February 2025 | $28.97 | $30.75 |
| January 2025 | $29.27 | $31.43 |
| December 2024 | $29.58 | $31.76 |
| November 2024 | $32.70 | $35.12 |
| October 2024 | $29.86 | $32.40 |
| September 2024 | $30.81 | $33.43 |
| August 2024 | $31.55 | $34.23 |
| July 2024 | $31.89 | $34.99 |
| June 2024 | $25.16 | $27.61 |
| May 2024 | $24.44 | $26.81 |
| April 2024 | $23.99 | $26.66 |
| March 2024 | $26.30 | $29.23 |
| February 2024 | $25.78 | $28.66 |
| January 2024 | $27.82 | $31.30 |
| December 2023 | $27.84 | $31.32 |
| November 2023 | $24.38 | $27.43 |
| October 2023 | $23.43 | $26.70 |
| September 2023 | $25.18 | $28.70 |
| August 2023 | $26.41 | $30.10 |
| July 2023 | $28.82 | $33.21 |
| June 2023 | $22.70 | $26.16 |
| May 2023 | $23 | $26.50 |
| April 2023 | $27.18 | $31.73 |
| March 2023 | $28.44 | $33.20 |
| February 2023 | $32.72 | $38.19 |
| January 2023 | $32.16 | $37.88 |
| December 2022 | $30.55 | $35.99 |
| November 2022 | $30.85 | $36.34 |
| October 2022 | $28.76 | $34.24 |
| September 2022 | $29.70 | $35.36 |
| August 2022 | $31.65 | $37.68 |
| July 2022 | $33.28 | $39.94 |
| June 2022 | $31.18 | $37.42 |
| May 2022 | $33.60 | $40.33 |
| April 2022 | $32.37 | $39.19 |
| March 2022 | $33.72 | $40.83 |
| February 2022 | $34.43 | $41.69 |
| January 2022 | $34.34 | $41.90 |
| December 2021 | $34.27 | $41.82 |
| November 2021 | $33.39 | $40.75 |
| October 2021 | $33.56 | $41.32 |
| September 2021 | $31.10 | $38.29 |
| August 2021 | $30.61 | $37.69 |
| July 2021 | $29.01 | $36.04 |
| June 2021 | $30.78 | $38.23 |
| May 2021 | $34.49 | $42.84 |
| April 2021 | $32.07 | $40.15 |
| March 2021 | $30.76 | $38.51 |
| February 2021 | $27.62 | $34.58 |
| January 2021 | $24.82 | $31.37 |
| December 2020 | $24.56 | $31.03 |
| November 2020 | $23.27 | $29.40 |
| October 2020 | $21.08 | $26.96 |
| September 2020 | $19.10 | $24.43 |
| August 2020 | $21.55 | $27.56 |
| July 2020 | $21.42 | $27.70 |
| June 2020 | $21.44 | $27.72 |
| May 2020 | $21.81 | $28.20 |
| April 2020 | $23.24 | $30.41 |
| March 2020 | $23.23 | $30.39 |
| February 2020 | $24.63 | $32.22 |
| January 2020 | $26.58 | $35.08 |
| December 2019 | $28.14 | $37.14 |
| November 2019 | $26.60 | $35.11 |
| October 2019 | $25.85 | $34.45 |
| September 2019 | $25.60 | $34.11 |
| August 2019 | $24.71 | $32.93 |
| July 2019 | $25.74 | $34.62 |
| June 2019 | $24.08 | $32.38 |
| May 2019 | $24.22 | $32.57 |
| April 2019 | $25.89 | $35.13 |
| March 2019 | $24.49 | $33.23 |
| February 2019 | $25.59 | $34.72 |
| January 2019 | $24.10 | $32.99 |
| December 2018 | $23.20 | $31.75 |
| November 2018 | $24.94 | $34.13 |
| October 2018 | $22.92 | $31.68 |
| September 2018 | $25.18 | $34.80 |
| August 2018 | $25.76 | $35.60 |
| July 2018 | $24.61 | $34.29 |
| June 2018 | $24.17 | $33.68 |
| May 2018 | $24.51 | $34.15 |
| April 2018 | $24.78 | $34.83 |
| March 2018 | $24.72 | $34.74 |
| February 2018 | $23.76 | $33.40 |
| January 2018 | $24.22 | $34.33 |
| December 2017 | $23.77 | $33.68 |
| November 2017 | $25.54 | $36.20 |
| October 2017 | $24.77 | $35.41 |
| September 2017 | $25.43 | $36.36 |
| August 2017 | $22.85 | $32.67 |
| July 2017 | $24.09 | $34.73 |
| June 2017 | $24.24 | $34.94 |
| May 2017 | $22.59 | $32.56 |
| April 2017 | $23.33 | $34.72 |
| March 2017 | $22.56 | $33.57 |
| February 2017 | $23.67 | $35.23 |
| January 2017 | $22.80 | $34.16 |
| December 2016 | $25.14 | $37.67 |
| November 2016 | $25.67 | $38.47 |
| October 2016 | $21.60 | $32.62 |
| September 2016 | $21.30 | $32.18 |
| August 2016 | $21.75 | $32.85 |
| July 2016 | $20.10 | $30.59 |
| June 2016 | $20.31 | $30.92 |
| May 2016 | $19.37 | $29.49 |
| April 2016 | $19.03 | $29.21 |
| March 2016 | $16.99 | $26.07 |
| February 2016 | $15.26 | $23.42 |
| January 2016 | $14.54 | $22.53 |
| December 2015 | $15.50 | $24.02 |
| November 2015 | $18.22 | $28.24 |
| October 2015 | $17.16 | $26.90 |
| September 2015 | $17.58 | $27.55 |
| August 2015 | $16.61 | $26.04 |
| July 2015 | $17.29 | $27.32 |
| June 2015 | $18.50 | $29.23 |
| May 2015 | $16.99 | $26.85 |
| April 2015 | $17.14 | $27.32 |
| March 2015 | $17.14 | $28.69 |
| February 2015 | $17.16 | $28.71 |
| January 2015 | $16.19 | $27.30 |
| December 2014 | $17.14 | $28.91 |
| November 2014 | $19.17 | $32.33 |
| October 2014 | $19.72 | $33.58 |
| September 2014 | $19.53 | $33.25 |
| August 2014 | $20.17 | $34.35 |
| July 2014 | $17.09 | $29.31 |
| June 2014 | $16.89 | $28.96 |
| May 2014 | $15.06 | $25.82 |
| April 2014 | $15.95 | $27.58 |
| March 2014 | $17.29 | $31.38 |
| February 2014 | $16.27 | $29.53 |
| January 2014 | $14.58 | $26.65 |
| December 2013 | $14.96 | $27.34 |
| November 2013 | $15.62 | $28.56 |
| October 2013 | $14.76 | $27.30 |
| September 2013 | $14.51 | $26.84 |
| August 2013 | $13.45 | $24.88 |
| July 2013 | $13.40 | $24.99 |
| June 2013 | $12.81 | $23.88 |
| May 2013 | $12.14 | $22.64 |
| April 2013 | $11.36 | $21.38 |
| March 2013 | $10.64 | $21.01 |
| February 2013 | $10.82 | $21.37 |
| January 2013 | $10.60 | $21.14 |
| December 2012 | $10.56 | $21.06 |
| November 2012 | $10.50 | $20.93 |
| October 2012 | $9.98 | $20.41 |
| September 2012 | $10.66 | $21.81 |
| August 2012 | $10.71 | $21.91 |
| July 2012 | $10.11 | $20.86 |
| June 2012 | $10.89 | $22.48 |
| May 2012 | $10.17 | $20.98 |
| April 2012 | $9.79 | $20.40 |
| March 2012 | $10.01 | $22.10 |
| February 2012 | $9.65 | $21.31 |
| January 2012 | $9.59 | $21.36 |
| December 2011 | $9.73 | $21.66 |
| November 2011 | $9.74 | $21.69 |
| October 2011 | $9.07 | $20.57 |
| September 2011 | $7.94 | $18.01 |
| August 2011 | $8.76 | $19.88 |
| July 2011 | $8.66 | $19.83 |
| June 2011 | $8.67 | $19.85 |
| May 2011 | $8.81 | $20.16 |
| April 2011 | $9.42 | $21.75 |
| March 2011 | $9.27 | $21.40 |
| February 2011 | $9.80 | $22.81 |
| January 2011 | $9.21 | $21.42 |
| December 2010 | $9.06 | $21.07 |
| November 2010 | $8.99 | $20.92 |
| October 2010 | $7.95 | $18.81 |
| September 2010 | $7.98 | $18.89 |
| August 2010 | $7.64 | $18.08 |
| July 2010 | $7.94 | $18.96 |
| June 2010 | $8.22 | $19.64 |
| May 2010 | $8.48 | $20.25 |
| April 2010 | $8.96 | $21.58 |
| March 2010 | $8.53 | $21.57 |
| February 2010 | $7.85 | $20.03 |
| January 2010 | $7.80 | $19.90 |
| December 2009 | $7.69 | $19.62 |
| November 2009 | $8.04 | $20.50 |
| October 2009 | $8.02 | $20.79 |
| September 2009 | $8.69 | $22.52 |
| August 2009 | $8.34 | $21.62 |
| July 2009 | $8.68 | $22.64 |
| June 2009 | $8.77 | $22.87 |
| May 2009 | $8.79 | $22.92 |
| April 2009 | $8.12 | $21.30 |
| March 2009 | $6.86 | $18.90 |
| February 2009 | $6.27 | $17.42 |
| January 2009 | $6.85 | $19.02 |
| December 2008 | $8.46 | $23.50 |
| November 2008 | $8.01 | $22.25 |
| October 2008 | $8.59 | $24.09 |
| September 2008 | $8.99 | $25.20 |
| August 2008 | $7.76 | $21.75 |
| July 2008 | $7.02 | $19.83 |
| June 2008 | $6.53 | $18.44 |
| May 2008 | $7.75 | $21.89 |
| April 2008 | $8.49 | $24.13 |
| March 2008 | $8.47 | $24.07 |
| February 2008 | $7.27 | $20.77 |
| January 2008 | $7.25 | $20.73 |
| December 2007 | $7.16 | $20.46 |
| November 2007 | $6.70 | $19.15 |
| October 2007 | $7.69 | $22.15 |
| September 2007 | $7.67 | $22.09 |
| August 2007 | $7.32 | $21.10 |
| July 2007 | $6.66 | $19.29 |
| June 2007 | $7.50 | $21.72 |
| May 2007 | $7.46 | $21.61 |
| April 2007 | $7.28 | $22.25 |
| March 2007 | $7.49 | $22.91 |
| February 2007 | $7.66 | $23.53 |
| January 2007 | $7.78 | $23.89 |
| December 2006 | $8.38 | $25.73 |
| November 2006 | $8.44 | $25.93 |
| October 2006 | $8.40 | $25.94 |
| September 2006 | $8.64 | $26.69 |
| August 2006 | $8.09 | $25 |
| July 2006 | $8.07 | $25.05 |
| June 2006 | $7.19 | $22.32 |
| May 2006 | $6.30 | $19.56 |
| April 2006 | $6.42 | $20.03 |
| March 2006 | $6.48 | $20.23 |
| February 2006 | $6.10 | $20.11 |
| January 2006 | $6.28 | $20.68 |
| December 2005 | $6.13 | $20.20 |
| November 2005 | $6.07 | $20.01 |
| October 2005 | $5.90 | $19.57 |
| September 2005 | $5.73 | $19.01 |
| August 2005 | $6.06 | $20.11 |
| July 2005 | $6.26 | $20.89 |
| June 2005 | $6.15 | $20.50 |
| May 2005 | $5.89 | $19.64 |
| April 2005 | $5.86 | $19.64 |
| March 2005 | $6.21 | $20.84 |
| February 2005 | $6.27 | $22.17 |
| January 2005 | $6.14 | $21.74 |
| December 2004 | $6.46 | $22.86 |
| November 2004 | $7.07 | $25.02 |
| October 2004 | $5.66 | $20.11 |
| September 2004 | $5.73 | $20.36 |
| August 2004 | $5.42 | $19.25 |
| July 2004 | $5.31 | $19.93 |
| June 2004 | $5.60 | $21 |
| May 2004 | $4.84 | $18.26 |
| April 2004 | $4.88 | $18.41 |
| March 2004 | $4.94 | $18.65 |
| February 2004 | $5.11 | $19.39 |
| January 2004 | $4.88 | $18.51 |
| December 2003 | $4.88 | $18.50 |
| November 2003 | $4.54 | $17.30 |
| October 2003 | $4.52 | $17.25 |
| September 2003 | $4.40 | $16.78 |
| August 2003 | $4.42 | $17.80 |
| July 2003 | $4.47 | $18 |
| June 2003 | $4.42 | $17.79 |
| May 2003 | $4.32 | $17.48 |
| April 2003 | $4.15 | $16.79 |
| March 2003 | $3.98 | $16.10 |
| February 2003 | $4.32 | $17.54 |
| January 2003 | $3.93 | $15.97 |
| December 2002 | $3.64 | $14.81 |
| November 2002 | $3.46 | $14.06 |
| October 2002 | $3.36 | $13.77 |
| September 2002 | $3.69 | $15.10 |
| August 2002 | $3.73 | $15.28 |
| July 2002 | $3.43 | $14.81 |
| June 2002 | $3.70 | $15.98 |
| May 2002 | $3.69 | $16.01 |
| April 2002 | $3.43 | $14.88 |
| March 2002 | $3.13 | $13.60 |
| February 2002 | $3.09 | $13.50 |
| January 2002 | $2.88 | $12.58 |
| December 2001 | $2.88 | $12.55 |
| November 2001 | $2.82 | $12.30 |
| October 2001 | $2.82 | $12.36 |
| September 2001 | $2.79 | $12.25 |
| August 2001 | $2.73 | $12.65 |
| July 2001 | $2.25 | $10.49 |
| June 2001 | $2.24 | $10.44 |
| May 2001 | $2.12 | $9.95 |
| April 2001 | $1.95 | $9.12 |
| March 2001 | $1.98 | $9.25 |
| February 2001 | $1.95 | $9.19 |
| January 2001 | $1.86 | $8.75 |
| December 2000 | $1.80 | $8.50 |
| November 2000 | $1.67 | $7.88 |
| October 2000 | $1.70 | $8.50 |
| September 2000 | $1.74 | $8.69 |
| August 2000 | $1.55 | $7.75 |
| July 2000 | $1.59 | $8 |
| June 2000 | $1.64 | $8.25 |
| May 2000 | $1.76 | $8.88 |
| April 2000 | $1.79 | $18.12 |
| March 2000 | $1.68 | $17 |
| February 2000 | $1.70 | $17.25 |
| January 2000 | $1.72 | $17.50 |
| December 1999 | $1.82 | $18.50 |
| November 1999 | $1.78 | $18.25 |
| October 1999 | $2.05 | $21 |
| September 1999 | $2.20 | $22.50 |
| August 1999 | $1.85 | $20 |
| July 1999 | $1.84 | $19.88 |
| June 1999 | $1.63 | $17.62 |
| May 1999 | $1.66 | $18 |
| April 1999 | $1.68 | $18.25 |
| March 1999 | $1.58 | $17.12 |
| February 1999 | $1.68 | $18.38 |
| January 1999 | $1.67 | $18.25 |
| December 1998 | $1.79 | $19.50 |
| November 1998 | $1.79 | $19.50 |
| October 1998 | $1.58 | $17.25 |
| September 1998 | $1.70 | $18.62 |
| August 1998 | $1.86 | $21.50 |
| July 1998 | $2.25 | $26 |
| June 1998 | $2.09 | $24.12 |
| May 1998 | $2.48 | $28.75 |
| April 1998 | $385,423.65 | $1,000,000 |
| March 1998 | $385,423.65 | $1,000,000 |
| December 1997 | $385,423.65 | $1,000,000 |
| May 1997 | $385,423.65 | $1,000,000 |
| April 1997 | $385,423.65 | $1,000,000 |
| January 1997 | $385,423.65 | $1,000,000 |
| December 1996 | $385,423.65 | $1,000,000 |
| November 1996 | $385,423.65 | $1,000,000 |
| October 1996 | $385,423.65 | $1,000,000 |
SBSI
Price: $31.72
52 week price:
Dividend Yield: 4.33%
5-year range yield:
Forward Dividend Yield: 4.54%
Payout Ratio: 53.33%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 2.36 USD
P/E Ratio: 14.14
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 90800
Market Capitalization: 992.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 2.43%
DGR5: 3.04%
DGR10: 6.06%
DGR20: 7.36%