Southside Bancshares, Inc. (SBSI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SBSI Historical Performance
Short-Term Returns
SBSI Stock Price Trajectory (2011–2026)
As of May 8, 2026, Southside Bancshares, Inc. (SBSI) trades at $33.65, representing a +18.8% return over the past year. The stock has delivered a -3.6% total return over five years (-4.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $45.36 on November 22, 2021. From this peak, SBSI has corrected -25.8%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FFIN (-5.4% 1Y), TCBI (+43.6% 1Y), and BOKF (+42.2% 1Y), SBSI has underperformed the peer group average. Compare SBSI vs FFIN →
SBSI Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 33.63 | 33.95 | 33.40 | 33.65 | 83K | +0.84% |
| 2026-05-06 | 33.54 | 33.69 | 33.27 | 33.37 | 84K | +0.39% |
| 2026-05-05 | 32.77 | 33.43 | 32.75 | 33.24 | 84K | +2.12% |
| 2026-05-04 | 34.00 | 34.50 | 32.41 | 32.55 | 131K | -5.24% |
| 2026-05-01 | 32.92 | 34.51 | 32.92 | 34.35 | 108K | +4.00% |
| 2026-04-30 | 32.31 | 33.82 | 31.90 | 33.03 | 68K | +1.32% |
| 2026-04-29 | 33.04 | 33.05 | 32.20 | 32.60 | 87K | -2.07% |
| 2026-04-28 | 33.22 | 33.64 | 33.14 | 33.29 | 57K | +0.67% |
| 2026-04-27 | 33.20 | 33.70 | 32.79 | 33.07 | 93K | +0.76% |
| 2026-04-24 | 32.86 | 33.02 | 32.61 | 32.82 | 67K | -1.00% |
| 2026-04-23 | 32.91 | 33.15 | 32.75 | 33.15 | 60K | +0.88% |
| 2026-04-22 | 32.31 | 32.91 | 32.19 | 32.86 | 78K | +0.21% |
| 2026-04-21 | 33.08 | 33.16 | 32.50 | 32.79 | 182K | -0.82% |
| 2026-04-20 | 33.30 | 33.65 | 32.87 | 33.06 | 64K | -0.96% |
| 2026-04-17 | 32.99 | 34.00 | 32.74 | 33.38 | 109K | +2.46% |
| 2026-04-16 | 32.97 | 32.97 | 32.40 | 32.58 | 88K | -0.52% |
| 2026-04-15 | 32.52 | 33.22 | 32.52 | 32.75 | 45K | -0.88% |
| 2026-04-14 | 32.76 | 33.23 | 32.68 | 33.04 | 71K | +0.03% |
| 2026-04-13 | 33.02 | 33.03 | 32.66 | 33.03 | 46K | +0.09% |
| 2026-04-10 | 32.92 | 33.18 | 32.66 | 33.00 | 62K | -0.75% |
| 2026-04-09 | 32.51 | 33.44 | 32.51 | 33.25 | 97K | +1.68% |
| 2026-04-08 | 32.84 | 33.18 | 32.27 | 32.70 | 148K | +2.16% |
| 2026-04-07 | 32.30 | 32.30 | 31.50 | 32.01 | 75K | +0.72% |
| 2026-04-06 | 31.37 | 31.89 | 31.25 | 31.78 | 70K | +0.79% |
| 2026-04-02 | 31.03 | 31.58 | 30.84 | 31.53 | 60K | +0.35% |
| 2026-04-01 | 31.14 | 31.66 | 31.10 | 31.42 | 69K | +1.06% |
| 2026-03-31 | 30.97 | 31.22 | 30.66 | 31.09 | 107K | +1.37% |
| 2026-03-30 | 30.64 | 30.83 | 30.55 | 30.67 | 91K | +0.89% |
| 2026-03-27 | 30.72 | 30.77 | 30.39 | 30.40 | 78K | -1.87% |
| 2026-03-26 | 30.59 | 31.14 | 30.59 | 30.98 | 83K | +0.65% |
See SBSI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SBSI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SBSI vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonSBSI — Frequently Asked Questions
Quick answers to the most common questions about buying SBSI stock.
How has SBSI stock performed recently?
SBSI returned +18.8% over the past year, beating its 5-year annualized CAGR of -4.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SBSI's all-time high price?
Southside Bancshares, Inc. reached $45.36 on 2021-11-22. The 52-week high is $34.51. Current 1-year return of +18.8% places the stock closer to historical peaks.
Where can I download SBSI historical price data?
This page provides SBSI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.