Get the Stockscreener App
28.35
0.93%
+0.26
After Hours:
28.35
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Southside Bancshares Inc Stock (SBSI) Price History
The historical daily chart and data for Southside Bancshares Inc stock (SBSI), adjusted for splits and dividends, show that the latest closing stock price as of May 17, 2024, is $28.35.
- Southside Bancshares Inc all-time high stock price is $45.36, occurred on November 22, 2021.
- The lowest Southside Bancshares Inc stock price recorded was $19.08 on January 25, 2016. Since then, Southside Bancshares Inc's stock price has risen over 48.57% to $28.35 now.
- The 52-week high stock price for SBSI is $34.40, representing a 21.34% increase from the current share price, occurred on August 04, 2023.
- The 52-week low stock price for SBSI is $25.38, indicating a -10.48% decrease from the current share price, occurred on July 06, 2023.
- The closing price of Southside Bancshares Inc (SBSI) stock in the beginning of 2023 was $42.30. The stock closed the year at $35.99, a loss of over -14.92% for the year.
The table below shows more information about SBSI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $28.47 | $28.16 | $0.31 | 73,606.0 | +0.93% |
| May 16, 2024 | $28.30 | $27.86 | $0.4399 | 98,433.0 | +0.25% |
| May 15, 2024 | $28.35 | $27.96 | $0.39 | 111,329.0 | +0.21% |
| May 14, 2024 | $28.17 | $27.77 | $0.395 | 55,855.0 | +0.43% |
| May 13, 2024 | $28.30 | $27.84 | $0.46 | 95,165.0 | -0.46% |
| May 10, 2024 | $28.41 | $27.74 | $0.6662 | 56,675.0 | -0.14% |
| May 09, 2024 | $28.10 | $27.70 | $0.40 | 67,662.0 | +0.57% |
| May 08, 2024 | $27.85 | $27.38 | $0.47 | 61,285.0 | +1.13% |
| May 07, 2024 | $27.97 | $27.52 | $0.45 | 87,599.0 | -0.83% |
| May 06, 2024 | $28.06 | $27.72 | $0.34 | 67,954.0 | +0.40% |
| May 03, 2024 | $27.98 | $27.55 | $0.43 | 65,807.0 | +0.33% |
| May 02, 2024 | $27.78 | $27.18 | $0.60 | 68,925.0 | +1.92% |
| May 01, 2024 | $27.45 | $26.66 | $0.79 | 91,051.0 | +1.46% |
| Apr 30, 2024 | $27.20 | $26.61 | $0.59 | 161,329.0 | -1.80% |
| Apr 29, 2024 | $28.30 | $26.84 | $1.46 | 128,304.0 | -0.44% |
| Apr 26, 2024 | $27.56 | $26.80 | $0.76 | 137,850.0 | -1.45% |
| Apr 25, 2024 | $29.01 | $27.02 | $2.00 | 152,752.0 | -2.50% |
| Apr 24, 2024 | $28.53 | $27.99 | $0.5379 | 121,248.0 | +0.21% |
| Apr 23, 2024 | $28.68 | $28.19 | $0.49 | 78,017.0 | +0.60% |
| Apr 22, 2024 | $28.38 | $27.95 | $0.43 | 93,043.0 | -0.11% |
Southside Bancshares Inc Stock (SBSI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Southside Bancshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Southside Bancshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Southside Bancshares Inc Stock (SBSI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $28.47 | $26.66 | $1.81 | 1,074,952.0 | +6.34% |
| Apr, 2024 | $29.19 | $26.57 | $2.62 | 2,330,233.0 | -8.79% |
| Mar, 2024 | $30.96 | $27.14 | $3.82 | 2,897,553.0 | +1.99% |
| Feb, 2024 | $31.61 | $28.26 | $3.35 | 2,831,940.0 | -8.43% |
| Jan, 2024 | $33.75 | $29.26 | $4.49 | 2,653,883.0 | -0.06% |
Southside Bancshares Inc Stock (SBSI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.25 | $27.23 | $6.02 | 2,521,428.0 | +14.18% |
| Nov, 2023 | $30.07 | $26.51 | $3.56 | 2,098,770.0 | +2.73% |
| Oct, 2023 | $29.29 | $25.71 | $3.58 | 2,366,927.0 | -6.97% |
| Sep, 2023 | $30.77 | $28.09 | $2.68 | 2,444,536.0 | -4.65% |
| Aug, 2023 | $34.40 | $29.61 | $4.79 | 2,296,389.0 | -9.36% |
| Jul, 2023 | $34.09 | $25.38 | $8.71 | 2,780,607.0 | +26.95% |
| Jun, 2023 | $29.67 | $25.43 | $4.23 | 3,574,827.0 | -1.28% |
| May, 2023 | $32.42 | $26.24 | $6.18 | 3,643,244.0 | -16.48% |
| Apr, 2023 | $33.87 | $31.42 | $2.45 | 2,280,487.0 | -4.43% |
| Mar, 2023 | $38.33 | $31.81 | $6.52 | 4,350,694.0 | -13.07% |
| Feb, 2023 | $40.38 | $37.40 | $2.98 | 1,927,768.0 | +0.82% |
| Jan, 2023 | $38.00 | $34.87 | $3.13 | 1,670,817.0 | +5.25% |
Southside Bancshares Inc Stock (SBSI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $36.61 | $33.85 | $2.76 | 2,365,306.0 | -0.96% |
| Nov, 2022 | $38.87 | $33.48 | $5.38 | 2,170,314.0 | +6.13% |
| Oct, 2022 | $38.70 | $31.18 | $7.52 | 2,700,395.0 | -3.17% |
| Sep, 2022 | $39.32 | $35.30 | $4.02 | 2,926,972.0 | -6.16% |
| Aug, 2022 | $42.01 | $37.58 | $4.43 | 1,438,550.0 | -5.66% |
| Jul, 2022 | $40.16 | $35.84 | $4.32 | 1,369,327.0 | +6.73% |
| Jun, 2022 | $40.85 | $36.04 | $4.81 | 2,301,717.0 | -7.22% |
| May, 2022 | $40.56 | $37.83 | $2.73 | 2,214,952.0 | +2.91% |
| Apr, 2022 | $41.70 | $38.19 | $3.52 | 2,029,320.0 | -4.02% |
| Mar, 2022 | $43.16 | $39.44 | $3.72 | 2,383,452.0 | -2.06% |
| Feb, 2022 | $43.71 | $39.13 | $4.58 | 1,719,314.0 | -0.50% |
| Jan, 2022 | $44.75 | $40.20 | $4.55 | 1,596,186.0 | +0.19% |
0.00%
0.45%
Cap:
|
Volume (24h):