Southside Bancshares, Inc. - Price History
Monthly price history for SBSI (Southside Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $28.73 | $28.73 |
| March 2024 | $29.23 | $29.23 |
| February 2024 | $28.66 | $28.66 |
| January 2024 | $30.92 | $31.30 |
| December 2023 | $30.94 | $31.32 |
| November 2023 | $27.10 | $27.43 |
| October 2023 | $26.06 | $26.70 |
| September 2023 | $28.01 | $28.70 |
| August 2023 | $29.38 | $30.10 |
| July 2023 | $32.05 | $33.21 |
| June 2023 | $25.25 | $26.16 |
| May 2023 | $25.58 | $26.50 |
| April 2023 | $30.23 | $31.73 |
| March 2023 | $31.64 | $33.20 |
| February 2023 | $36.39 | $38.19 |
| January 2023 | $35.77 | $37.88 |
| December 2022 | $33.98 | $35.99 |
| November 2022 | $34.31 | $36.34 |
| October 2022 | $32.03 | $34.24 |
| September 2022 | $33.07 | $35.36 |
| August 2022 | $35.24 | $37.68 |
| July 2022 | $37.05 | $39.94 |
| June 2022 | $34.72 | $37.42 |
| May 2022 | $37.42 | $40.33 |
| April 2022 | $36.04 | $39.19 |
| March 2022 | $37.55 | $40.83 |
| February 2022 | $38.34 | $41.69 |
| January 2022 | $38.23 | $41.90 |
| December 2021 | $38.16 | $41.82 |
| November 2021 | $37.18 | $40.75 |
| October 2021 | $37.42 | $41.32 |
| September 2021 | $34.68 | $38.29 |
| August 2021 | $34.14 | $37.69 |
| July 2021 | $32.35 | $36.04 |
| June 2021 | $34.32 | $38.23 |
| May 2021 | $38.46 | $42.84 |
| April 2021 | $35.76 | $40.15 |
| March 2021 | $34.30 | $38.51 |
| February 2021 | $30.80 | $34.58 |
| January 2021 | $27.68 | $31.37 |
| December 2020 | $27.38 | $31.03 |
| November 2020 | $25.95 | $29.40 |
| October 2020 | $23.55 | $26.96 |
| September 2020 | $21.34 | $24.43 |
| August 2020 | $24.07 | $27.56 |
| July 2020 | $23.93 | $27.70 |
| June 2020 | $23.95 | $27.72 |
| May 2020 | $24.36 | $28.20 |
| April 2020 | $25.97 | $30.41 |
| March 2020 | $25.95 | $30.39 |
| February 2020 | $27.51 | $32.22 |
| January 2020 | $29.70 | $35.08 |
| December 2019 | $31.44 | $37.14 |
| November 2019 | $29.72 | $35.11 |
| October 2019 | $28.91 | $34.45 |
| September 2019 | $28.62 | $34.11 |
| August 2019 | $27.63 | $32.93 |
| July 2019 | $28.78 | $34.62 |
| June 2019 | $26.92 | $32.38 |
| May 2019 | $27.08 | $32.57 |
| April 2019 | $28.95 | $35.13 |
| March 2019 | $27.38 | $33.23 |
| February 2019 | $28.61 | $34.72 |
| January 2019 | $26.95 | $32.99 |
| December 2018 | $25.94 | $31.75 |
| November 2018 | $27.88 | $34.13 |
| October 2018 | $25.64 | $31.68 |
| September 2018 | $28.16 | $34.80 |
| August 2018 | $28.81 | $35.60 |
| July 2018 | $27.52 | $34.29 |
| June 2018 | $27.03 | $33.68 |
| May 2018 | $27.41 | $34.15 |
| April 2018 | $27.72 | $34.83 |
| March 2018 | $27.64 | $34.74 |
| February 2018 | $26.58 | $33.40 |
| January 2018 | $27.10 | $34.33 |
| December 2017 | $26.58 | $33.68 |
| November 2017 | $28.57 | $36.20 |
| October 2017 | $27.71 | $35.41 |
| September 2017 | $28.45 | $36.36 |
| August 2017 | $25.56 | $32.67 |
| July 2017 | $26.95 | $34.73 |
| June 2017 | $27.12 | $34.94 |
| May 2017 | $25.27 | $32.56 |
| April 2017 | $26.07 | $34.72 |
| March 2017 | $25.21 | $33.57 |
| February 2017 | $26.46 | $35.23 |
| January 2017 | $25.47 | $34.16 |
| December 2016 | $28.09 | $37.67 |
| November 2016 | $28.68 | $38.47 |
| October 2016 | $24.12 | $32.62 |
| September 2016 | $23.80 | $32.18 |
| August 2016 | $24.30 | $32.85 |
| July 2016 | $22.45 | $30.59 |
| June 2016 | $22.69 | $30.92 |
| May 2016 | $21.64 | $29.49 |
| April 2016 | $20.25 | $29.21 |
| March 2016 | $18.07 | $26.07 |
| February 2016 | $16.24 | $23.42 |
| January 2016 | $15.46 | $22.53 |
| December 2015 | $16.49 | $24.02 |
| November 2015 | $19.38 | $28.24 |
| October 2015 | $18.26 | $26.90 |
| September 2015 | $18.70 | $27.55 |
| August 2015 | $17.67 | $26.04 |
| July 2015 | $18.39 | $27.32 |
| June 2015 | $19.68 | $29.23 |
| May 2015 | $18.07 | $26.85 |
| April 2015 | $18.24 | $27.32 |
| March 2015 | $18.24 | $28.69 |
| February 2015 | $18.25 | $28.71 |
| January 2015 | $17.22 | $27.30 |
| December 2014 | $18.24 | $28.91 |
| November 2014 | $20.39 | $32.33 |
| October 2014 | $20.98 | $33.58 |
| September 2014 | $20.78 | $33.25 |
| August 2014 | $21.46 | $34.35 |
| July 2014 | $18.18 | $29.31 |
| June 2014 | $17.96 | $28.96 |
| May 2014 | $16.02 | $25.82 |
| April 2014 | $16.97 | $27.58 |
| March 2014 | $18.39 | $31.38 |
| February 2014 | $17.31 | $29.53 |
| January 2014 | $15.51 | $26.65 |
| December 2013 | $15.91 | $27.34 |
| November 2013 | $16.62 | $28.56 |
| October 2013 | $15.70 | $27.30 |
| September 2013 | $15.44 | $26.84 |
| August 2013 | $14.31 | $24.88 |
| July 2013 | $14.26 | $24.99 |
| June 2013 | $13.63 | $23.88 |
| May 2013 | $12.92 | $22.64 |
| April 2013 | $12.09 | $21.38 |
| March 2013 | $11.32 | $21.01 |
| February 2013 | $11.51 | $21.37 |
| January 2013 | $11.28 | $21.14 |
| December 2012 | $11.24 | $21.06 |
| November 2012 | $11.17 | $20.93 |
| October 2012 | $10.62 | $20.41 |
| September 2012 | $11.34 | $21.81 |
| August 2012 | $11.40 | $21.91 |
| July 2012 | $10.75 | $20.86 |
| June 2012 | $11.59 | $22.48 |
| May 2012 | $10.82 | $20.98 |
| April 2012 | $10.42 | $20.40 |
| March 2012 | $10.75 | $22.10 |
| February 2012 | $10.36 | $21.31 |
| January 2012 | $10.30 | $21.36 |
| December 2011 | $10.45 | $21.66 |
| November 2011 | $10.46 | $21.69 |
| October 2011 | $9.74 | $20.57 |
| September 2011 | $8.53 | $18.01 |
| August 2011 | $9.41 | $19.88 |
| July 2011 | $9.30 | $19.83 |
| June 2011 | $9.31 | $19.85 |
| May 2011 | $9.46 | $20.16 |
| April 2011 | $10.12 | $21.75 |
| March 2011 | $9.48 | $21.40 |
| February 2011 | $10.03 | $22.81 |
| January 2011 | $9.42 | $21.42 |
| December 2010 | $9.26 | $21.07 |
| November 2010 | $9.20 | $20.92 |
| October 2010 | $8.13 | $18.81 |
| September 2010 | $8.17 | $18.89 |
| August 2010 | $7.82 | $18.08 |
| July 2010 | $8.12 | $18.96 |
| June 2010 | $8.41 | $19.64 |
| May 2010 | $8.67 | $20.25 |
| April 2010 | $9.16 | $21.58 |
| March 2010 | $8.72 | $21.57 |
| February 2010 | $8.03 | $20.03 |
| January 2010 | $7.98 | $19.90 |
| December 2009 | $7.87 | $19.62 |
| November 2009 | $8.22 | $20.50 |
| October 2009 | $8.20 | $20.79 |
| September 2009 | $8.88 | $22.52 |
| August 2009 | $8.53 | $21.62 |
| July 2009 | $8.88 | $22.64 |
| June 2009 | $8.97 | $22.87 |
| May 2009 | $8.99 | $22.92 |
| April 2009 | $8.30 | $21.30 |
| March 2009 | $7.01 | $18.90 |
| February 2009 | $6.41 | $17.42 |
| January 2009 | $7 | $19.02 |
| December 2008 | $8.65 | $23.50 |
| November 2008 | $8.19 | $22.25 |
| October 2008 | $8.79 | $24.09 |
| September 2008 | $9.19 | $25.20 |
| August 2008 | $7.94 | $21.75 |
| July 2008 | $7.18 | $19.83 |
| June 2008 | $6.68 | $18.44 |
| May 2008 | $7.93 | $21.89 |
| April 2008 | $8.68 | $24.13 |
| March 2008 | $8.25 | $24.07 |
| February 2008 | $7.08 | $20.77 |
| January 2008 | $7.07 | $20.73 |
| December 2007 | $6.97 | $20.46 |
| November 2007 | $6.53 | $19.15 |
| October 2007 | $7.49 | $22.15 |
| September 2007 | $7.47 | $22.09 |
| August 2007 | $7.13 | $21.10 |
| July 2007 | $6.49 | $19.29 |
| June 2007 | $7.30 | $21.72 |
| May 2007 | $7.27 | $21.61 |
| April 2007 | $7.09 | $22.25 |
| March 2007 | $7.30 | $22.91 |
| February 2007 | $7.46 | $23.53 |
| January 2007 | $7.57 | $23.89 |
| December 2006 | $8.16 | $25.73 |
| November 2006 | $8.22 | $25.93 |
| October 2006 | $8.18 | $25.94 |
| September 2006 | $8.42 | $26.69 |
| August 2006 | $7.88 | $25 |
| July 2006 | $7.86 | $25.05 |
| June 2006 | $7.01 | $22.32 |
| May 2006 | $6.14 | $19.56 |
| April 2006 | $6.25 | $20.03 |
| March 2006 | $6.31 | $20.23 |
| February 2006 | $5.94 | $20.11 |
| January 2006 | $6.11 | $20.68 |
| December 2005 | $5.97 | $20.20 |
| November 2005 | $5.91 | $20.01 |
| October 2005 | $5.75 | $19.57 |
| September 2005 | $5.58 | $19.01 |
| August 2005 | $5.90 | $20.11 |
| July 2005 | $6.10 | $20.88 |
| June 2005 | $5.99 | $20.50 |
| May 2005 | $5.74 | $19.64 |
| April 2005 | $5.70 | $19.64 |
| March 2005 | $6.05 | $20.84 |
| February 2005 | $6.11 | $22.20 |
| January 2005 | $5.98 | $21.74 |
| December 2004 | $6.29 | $22.86 |
| November 2004 | $6.88 | $25.02 |
| October 2004 | $5.51 | $20.11 |
| September 2004 | $5.58 | $20.36 |
| August 2004 | $5.27 | $19.25 |
| July 2004 | $5.17 | $19.93 |
| June 2004 | $5.45 | $21 |
| May 2004 | $4.71 | $18.26 |
| April 2004 | $4.75 | $18.41 |
| March 2004 | $4.81 | $18.65 |
| February 2004 | $4.98 | $19.39 |
| January 2004 | $4.75 | $18.51 |
| December 2003 | $4.75 | $18.50 |
| November 2003 | $4.42 | $17.30 |
| October 2003 | $4.40 | $17.25 |
| September 2003 | $4.28 | $16.78 |
| August 2003 | $4.30 | $17.80 |
| July 2003 | $4.35 | $18 |
| June 2003 | $4.30 | $17.78 |
| May 2003 | $4.20 | $17.48 |
| April 2003 | $4.04 | $16.79 |
| March 2003 | $3.87 | $16.10 |
| February 2003 | $4.20 | $17.54 |
| January 2003 | $3.82 | $15.97 |
| December 2002 | $3.55 | $14.81 |
| November 2002 | $3.37 | $14.06 |
| October 2002 | $3.28 | $13.77 |
| September 2002 | $3.59 | $15.10 |
| August 2002 | $3.63 | $15.28 |
| July 2002 | $3.34 | $14.81 |
| June 2002 | $3.60 | $15.99 |
| May 2002 | $3.59 | $16.01 |
| April 2002 | $3.34 | $14.88 |
| March 2002 | $3.05 | $13.60 |
| February 2002 | $3.01 | $13.50 |
| January 2002 | $2.80 | $12.58 |
| December 2001 | $2.80 | $12.55 |
| November 2001 | $2.74 | $12.30 |
| October 2001 | $2.74 | $12.36 |
| September 2001 | $2.72 | $12.25 |
| August 2001 | $2.67 | $12.65 |
| July 2001 | $2.20 | $10.49 |
| June 2001 | $2.19 | $10.44 |
| May 2001 | $2.08 | $9.95 |
| April 2001 | $1.90 | $9.12 |
| March 2001 | $1.93 | $9.25 |
| February 2001 | $1.91 | $9.19 |
| January 2001 | $1.82 | $8.75 |
| December 2000 | $1.76 | $8.50 |
| November 2000 | $1.64 | $7.88 |
| October 2000 | $1.66 | $8.50 |
| September 2000 | $1.70 | $8.69 |
| August 2000 | $1.52 | $7.75 |
| July 2000 | $1.56 | $8 |
| June 2000 | $1.60 | $8.25 |
| May 2000 | $1.72 | $8.88 |
| April 2000 | $1.75 | $18.12 |
| March 2000 | $1.64 | $17 |
| February 2000 | $1.66 | $17.25 |
| January 2000 | $1.68 | $17.50 |
| December 1999 | $1.78 | $18.50 |
| November 1999 | $1.74 | $18.25 |
| October 1999 | $2.01 | $21 |
| September 1999 | $2.15 | $22.50 |
| August 1999 | $1.81 | $20 |
| July 1999 | $1.80 | $19.88 |
| June 1999 | $1.60 | $17.62 |
| May 1999 | $1.62 | $18 |
| April 1999 | $1.64 | $18.25 |
| March 1999 | $1.54 | $17.12 |
| February 1999 | $1.65 | $18.38 |
| January 1999 | $1.64 | $18.25 |
| December 1998 | $1.75 | $19.50 |
| November 1998 | $1.75 | $19.50 |
| October 1998 | $1.54 | $17.25 |
| September 1998 | $1.66 | $18.62 |
| August 1998 | $1.82 | $21.50 |
| July 1998 | $2.20 | $26 |
| June 1998 | $2.04 | $24.12 |
| May 1998 | $2.42 | $28.75 |
| April 1998 | $2.07 | $24 |
| March 1998 | $1.85 | $21.50 |
| December 1997 | $1.56 | $18.12 |
| May 1997 | $1.49 | $17.25 |
| April 1997 | $1.51 | $17.50 |
| January 1997 | $1.38 | $16 |
| December 1996 | $1.40 | $16.25 |
| November 1996 | $1.38 | $16 |
| October 1996 | $1.38 | $16 |
SBSI
List: Champions
Price: $27.67
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.07%
Payout Ratio: 51.06%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 2.82 USD
P/E Ratio: 10.94
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 90800
Market Capitalization: 838.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 3.49%
DGR5: 3.86%
DGR10: 2.99%
DGR20: 11.77%