Southside Bancshares Inc - Price History

Monthly price history for SBSI (Southside Bancshares Inc)

DateAdjusted priceReal price
August 2021 36.16 USD 36.16 USD
July 2021 36.04 USD 36.04 USD
June 2021 38.23 USD 38.23 USD
May 2021 42.84 USD 42.84 USD
April 2021 39.84 USD 40.15 USD
March 2021 38.21 USD 38.51 USD
February 2021 34.31 USD 34.58 USD
January 2021 30.84 USD 31.37 USD
December 2020 30.50 USD 31.03 USD
November 2020 28.90 USD 29.40 USD
October 2020 26.19 USD 26.96 USD
September 2020 23.73 USD 24.43 USD
August 2020 26.77 USD 27.56 USD
July 2020 26.61 USD 27.70 USD
June 2020 26.63 USD 27.72 USD
May 2020 27.10 USD 28.20 USD
April 2020 28.87 USD 30.41 USD
March 2020 28.85 USD 30.39 USD
February 2020 30.59 USD 32.22 USD
January 2020 33.02 USD 35.08 USD
December 2019 34.96 USD 37.14 USD
November 2019 33.05 USD 35.11 USD
October 2019 32.12 USD 34.45 USD
September 2019 31.80 USD 34.11 USD
August 2019 30.70 USD 32.93 USD
July 2019 31.98 USD 34.62 USD
June 2019 29.91 USD 32.38 USD
May 2019 30.08 USD 32.57 USD
April 2019 32.16 USD 35.13 USD
March 2019 30.42 USD 33.23 USD
February 2019 31.78 USD 34.72 USD
January 2019 29.94 USD 32.99 USD
December 2018 28.82 USD 31.75 USD
November 2018 30.98 USD 34.13 USD
October 2018 28.48 USD 31.68 USD
September 2018 31.28 USD 34.80 USD
August 2018 32.00 USD 35.60 USD
July 2018 30.57 USD 34.29 USD
June 2018 30.03 USD 33.68 USD
May 2018 30.45 USD 34.15 USD
April 2018 30.78 USD 34.83 USD
March 2018 30.70 USD 34.74 USD
February 2018 29.52 USD 33.40 USD
January 2018 30.09 USD 34.33 USD
December 2017 29.52 USD 33.68 USD
November 2017 31.73 USD 36.20 USD
October 2017 30.77 USD 35.41 USD
September 2017 31.60 USD 36.36 USD
August 2017 28.39 USD 32.67 USD
July 2017 29.93 USD 34.73 USD
June 2017 30.11 USD 34.94 USD
May 2017 28.06 USD 32.56 USD
April 2017 28.98 USD 33.91 USD
March 2017 28.02 USD 32.78 USD
February 2017 29.41 USD 34.40 USD
January 2017 28.32 USD 33.36 USD
December 2016 31.23 USD 36.79 USD
November 2016 31.89 USD 37.57 USD
October 2016 26.83 USD 31.86 USD
September 2016 26.46 USD 31.43 USD
August 2016 27.02 USD 32.08 USD
July 2016 24.96 USD 29.87 USD
June 2016 25.23 USD 30.20 USD
May 2016 24.07 USD 28.80 USD
April 2016 23.64 USD 28.53 USD
March 2016 21.10 USD 25.46 USD
February 2016 18.96 USD 22.87 USD
January 2016 18.06 USD 22.00 USD
December 2015 19.25 USD 23.46 USD
November 2015 22.64 USD 27.58 USD
October 2015 21.32 USD 26.27 USD
September 2015 21.83 USD 26.90 USD
August 2015 20.64 USD 25.43 USD
July 2015 21.47 USD 26.68 USD
June 2015 22.98 USD 28.54 USD
May 2015 21.10 USD 26.22 USD
April 2015 21.29 USD 26.68 USD
March 2015 21.30 USD 26.68 USD
February 2015 21.31 USD 26.70 USD
January 2015 20.11 USD 25.39 USD
December 2014 21.29 USD 26.89 USD
November 2014 23.81 USD 30.07 USD
October 2014 24.50 USD 31.23 USD
September 2014 24.26 USD 30.92 USD
August 2014 25.06 USD 31.95 USD
July 2014 21.23 USD 27.26 USD
June 2014 20.98 USD 26.93 USD
May 2014 18.70 USD 24.01 USD
April 2014 19.82 USD 25.65 USD
March 2014 21.48 USD 27.80 USD
February 2014 20.21 USD 26.16 USD
January 2014 18.11 USD 23.61 USD
December 2013 18.58 USD 24.22 USD
November 2013 19.41 USD 25.30 USD
October 2013 18.34 USD 24.18 USD
September 2013 18.03 USD 23.77 USD
August 2013 16.71 USD 22.04 USD
July 2013 16.65 USD 22.14 USD
June 2013 15.91 USD 21.15 USD
May 2013 15.09 USD 20.05 USD
April 2013 14.12 USD 18.94 USD
March 2013 13.21 USD 17.72 USD
February 2013 13.44 USD 18.03 USD
January 2013 13.17 USD 17.83 USD
December 2012 13.12 USD 17.77 USD
November 2012 13.04 USD 17.66 USD
October 2012 12.40 USD 17.22 USD
September 2012 13.25 USD 18.40 USD
August 2012 13.31 USD 18.48 USD
July 2012 12.56 USD 17.60 USD
June 2012 13.53 USD 18.96 USD
May 2012 12.63 USD 17.70 USD
April 2012 12.16 USD 17.21 USD
March 2012 12.43 USD 17.76 USD
February 2012 11.99 USD 17.12 USD
January 2012 11.92 USD 17.16 USD
December 2011 12.09 USD 17.40 USD
November 2011 12.10 USD 17.43 USD
October 2011 11.27 USD 16.53 USD
September 2011 9.86 USD 14.47 USD
August 2011 10.89 USD 15.97 USD
July 2011 10.76 USD 15.93 USD
June 2011 10.77 USD 15.95 USD
May 2011 10.94 USD 16.20 USD
April 2011 11.70 USD 17.47 USD
March 2011 11.51 USD 17.19 USD
February 2011 12.18 USD 18.33 USD
January 2011 11.44 USD 17.21 USD
December 2010 11.25 USD 16.93 USD
November 2010 11.17 USD 16.81 USD
October 2010 9.88 USD 15.11 USD
September 2010 9.92 USD 15.18 USD
August 2010 9.49 USD 14.53 USD
July 2010 9.86 USD 15.23 USD
June 2010 10.22 USD 15.78 USD
May 2010 10.53 USD 16.27 USD
April 2010 11.13 USD 17.34 USD
March 2010 10.59 USD 16.50 USD
February 2010 9.75 USD 15.33 USD
January 2010 9.69 USD 15.23 USD
December 2009 9.55 USD 15.01 USD
November 2009 9.98 USD 15.69 USD
October 2009 9.96 USD 15.91 USD
September 2009 10.79 USD 17.23 USD
August 2009 10.36 USD 16.54 USD
July 2009 10.78 USD 17.32 USD
June 2009 10.89 USD 17.50 USD
May 2009 10.92 USD 17.54 USD
April 2009 10.08 USD 16.30 USD
March 2009 8.52 USD 13.77 USD
February 2009 7.79 USD 12.69 USD
January 2009 8.50 USD 13.86 USD
December 2008 10.50 USD 17.13 USD
November 2008 9.95 USD 16.21 USD
October 2008 10.67 USD 17.56 USD
September 2008 11.16 USD 18.36 USD
August 2008 9.64 USD 15.85 USD
July 2008 8.72 USD 14.45 USD
June 2008 8.11 USD 13.44 USD
May 2008 9.63 USD 15.95 USD
April 2008 10.55 USD 17.58 USD
March 2008 10.52 USD 17.54 USD
February 2008 9.03 USD 15.14 USD
January 2008 9.01 USD 15.11 USD
December 2007 8.89 USD 14.91 USD
November 2007 8.32 USD 13.96 USD
October 2007 9.55 USD 16.14 USD
September 2007 9.52 USD 16.10 USD
August 2007 9.10 USD 15.38 USD
July 2007 8.27 USD 14.06 USD
June 2007 9.31 USD 15.83 USD
May 2007 9.27 USD 15.75 USD
April 2007 9.04 USD 15.44 USD
March 2007 9.30 USD 15.90 USD
February 2007 9.51 USD 16.33 USD
January 2007 9.66 USD 16.58 USD
December 2006 10.40 USD 17.86 USD
November 2006 10.48 USD 18.00 USD
October 2006 10.43 USD 18.00 USD
September 2006 10.73 USD 18.52 USD
August 2006 10.05 USD 17.35 USD
July 2006 10.03 USD 17.39 USD
June 2006 8.93 USD 15.49 USD
May 2006 7.83 USD 13.58 USD
April 2006 7.97 USD 13.90 USD
March 2006 8.05 USD 14.04 USD
February 2006 7.58 USD 13.29 USD
January 2006 7.79 USD 13.67 USD
December 2005 7.61 USD 13.35 USD
November 2005 7.54 USD 13.23 USD
October 2005 7.33 USD 12.94 USD
September 2005 7.12 USD 12.57 USD
August 2005 7.53 USD 13.29 USD
July 2005 7.78 USD 13.81 USD
June 2005 7.63 USD 13.55 USD
May 2005 7.31 USD 12.98 USD
April 2005 7.27 USD 12.98 USD
March 2005 7.72 USD 13.77 USD
February 2005 7.82 USD 13.96 USD
January 2005 7.67 USD 13.69 USD
December 2004 8.06 USD 14.39 USD
November 2004 8.82 USD 15.75 USD
October 2004 7.06 USD 12.66 USD
September 2004 7.15 USD 12.82 USD
August 2004 6.76 USD 12.12 USD
July 2004 6.63 USD 11.95 USD
June 2004 6.99 USD 12.59 USD
May 2004 6.04 USD 10.95 USD
April 2004 6.09 USD 11.04 USD
March 2004 6.17 USD 11.18 USD
February 2004 6.38 USD 11.62 USD
January 2004 6.09 USD 11.10 USD
December 2003 6.09 USD 11.09 USD
November 2003 5.66 USD 10.37 USD
October 2003 5.64 USD 10.34 USD
September 2003 5.49 USD 10.06 USD
August 2003 5.51 USD 10.16 USD
July 2003 5.58 USD 10.28 USD
June 2003 5.51 USD 10.16 USD
May 2003 5.39 USD 9.98 USD
April 2003 5.18 USD 9.59 USD
March 2003 4.96 USD 9.19 USD
February 2003 5.38 USD 10.01 USD
January 2003 4.90 USD 9.12 USD
December 2002 4.55 USD 8.46 USD
November 2002 4.32 USD 8.03 USD
October 2002 4.20 USD 7.86 USD
September 2002 4.60 USD 8.62 USD
August 2002 4.66 USD 8.72 USD
July 2002 4.28 USD 8.05 USD
June 2002 4.62 USD 8.69 USD
May 2002 4.60 USD 8.71 USD
April 2002 4.28 USD 8.09 USD
March 2002 3.91 USD 7.40 USD
February 2002 3.86 USD 7.34 USD
January 2002 3.60 USD 6.84 USD
December 2001 3.59 USD 6.82 USD
November 2001 3.52 USD 6.69 USD
October 2001 3.51 USD 6.72 USD
September 2001 3.48 USD 6.66 USD
August 2001 3.41 USD 6.55 USD
July 2001 2.81 USD 5.43 USD
June 2001 2.80 USD 5.41 USD
May 2001 2.65 USD 5.15 USD
April 2001 2.43 USD 4.72 USD
March 2001 2.46 USD 4.79 USD
February 2001 2.43 USD 4.76 USD
January 2001 2.32 USD 4.53 USD
December 2000 2.25 USD 4.40 USD
November 2000 2.09 USD 4.08 USD
October 2000 2.12 USD 4.19 USD
September 2000 2.17 USD 4.28 USD
August 2000 1.94 USD 3.82 USD
July 2000 1.99 USD 3.95 USD
June 2000 2.05 USD 4.07 USD
May 2000 2.19 USD 4.38 USD
April 2000 2.24 USD 4.47 USD
March 2000 2.10 USD 4.19 USD
February 2000 2.12 USD 4.25 USD
January 2000 2.15 USD 4.32 USD
December 1999 2.27 USD 4.56 USD
November 1999 2.23 USD 4.50 USD
October 1999 2.56 USD 5.18 USD
September 1999 2.75 USD 5.55 USD
August 1999 2.31 USD 4.70 USD
July 1999 2.30 USD 4.67 USD
June 1999 2.04 USD 4.14 USD
May 1999 2.07 USD 4.23 USD
April 1999 2.10 USD 4.29 USD
March 1999 1.97 USD 4.02 USD
February 1999 2.10 USD 4.32 USD
January 1999 2.09 USD 4.29 USD
December 1998 2.23 USD 4.58 USD
November 1998 2.23 USD 4.58 USD
October 1998 1.96 USD 4.05 USD
September 1998 2.12 USD 4.37 USD
August 1998 2.32 USD 4.81 USD
July 1998 2.81 USD 5.82 USD
June 1998 2.60 USD 5.40 USD
May 1998 3.10 USD 6.43 USD

SBSI

List: Champions

Price: 36.16USD

52 week range price:
22.87
43.44

Dividend Yield: 3.51%

5-year range yield:
2.81%
4.69%

Forward Dividend Yield: 3.71%

Payout Ratio: 38.82%

Payout Ratio Range:
18.27%
84.00%

Dividend Per Share: 1.32 USD

Earnings Per Share: 3.40 USD

P/E Ratio: 10.60

Exchange: NMS

Sector: Financial Services

Industry: Banks—Regional

Volume: 123119

Ebitda: -

Market Capitalization: 1.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 24

DGR3: 5.84%

DGR5: 6.18%

DGR10: 8.18%

DGR20: 14.20%

Links: