Southside Bancshares, Inc. (SBSI) Stock Price History
Historical prices from 1998 to 2026
- 1M
- -4.1%
- 3M
- -11.9%
- YTD
- +0.9%
- 1Y
- +10.5%
- 3Y
- +2.5%
- 5Y
- -4.6%
Loading 10-year price history...
SBSI Historical Performance
SBSI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +25.3%
- 2003 annual price return
- +30.0%
- 2004 annual price return
- +29.3%
- 2005 annual price return
- -6.4%
- 2006 annual price return
- +32.3%
- 2007 annual price return
- -14.3%
- 2008 annual price return
- +18.4%
- 2009 annual price return
- -11.6%
- 2010 annual price return
- +11.4%
- 2011 annual price return
- +0.9%
- 2012 annual price return
- +0.9%
- 2013 annual price return
- +33.3%
- 2014 annual price return
- +12.9%
- 2015 annual price return
- -12.1%
- 2016 annual price return
- +61.6%
- 2017 annual price return
- -8.2%
- 2018 annual price return
- -6.6%
- 2019 annual price return
- +15.7%
- 2020 annual price return
- -16.4%
- 2021 annual price return
- +34.5%
- 2022 annual price return
- -15.0%
- 2023 annual price return
- -12.9%
- 2024 annual price return
- +0.1%
- 2025 annual price return
- -2.1%
- 2026 annual price return
- +6.8%
SBSI Stock Price Trajectory (1998–2026)
As of October 4, 2026, Southside Bancshares, Inc. (SBSI) trades at $30.73, representing a +10.5% return over the past year. The stock has delivered a -2.7% total return over five years (-4.6% 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 -32.3%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers FFIN (-3.7% 1Y), TCBI (+11.4% 1Y), and BOKF (+15.0% 1Y), SBSI has underperformed the peer group average. Compare SBSI vs FFIN →
SBSI Historical Price Data · from 1998
Rows 1–50 of 7,146| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 30.81 | 31.16 | 30.64 | 30.73 | 128K | +0.79% |
| 2026-10-01 | 30.00 | 30.56 | 29.82 | 30.49 | 212K | +1.36% |
| 2026-09-30 | 30.52 | 30.65 | 30.02 | 30.08 | 181K | -0.89% |
| 2026-09-29 | 30.81 | 30.97 | 30.26 | 30.35 | 131K | -1.30% |
| 2026-09-28 | 31.14 | 31.14 | 30.74 | 30.75 | 110K | -1.09% |
| 2026-09-25 | 31.09 | 31.32 | 30.99 | 31.09 | 123K | +0.61% |
| 2026-09-24 | 31.02 | 31.02 | 30.59 | 30.90 | 114K | +0.62% |
| 2026-09-23 | 31.13 | 31.17 | 30.68 | 30.71 | 163K | -1.48% |
| 2026-09-22 | 31.70 | 31.86 | 31.17 | 31.17 | 162K | -1.11% |
| 2026-09-21 | 31.48 | 31.61 | 31.35 | 31.52 | 176K | +0.22% |
| 2026-09-18 | 31.34 | 31.58 | 31.14 | 31.45 | 315K | -0.29% |
| 2026-09-17 | 31.98 | 31.98 | 31.52 | 31.54 | 92K | -0.50% |
| 2026-09-16 | 31.77 | 32.10 | 31.27 | 31.70 | 144K | -0.38% |
| 2026-09-15 | 32.01 | 32.34 | 31.66 | 31.82 | 193K | -1.09% |
| 2026-09-14 | 32.32 | 33.24 | 32.08 | 32.17 | 122K | +0.31% |
| 2026-09-11 | 32.42 | 32.65 | 31.89 | 32.07 | 82K | -0.06% |
| 2026-09-10 | 31.86 | 32.19 | 31.67 | 32.09 | 77K | +0.56% |
| 2026-09-09 | 32.35 | 32.35 | 31.82 | 31.91 | 115K | -0.75% |
| 2026-09-08 | 32.87 | 32.87 | 32.12 | 32.15 | 104K | -2.07% |
| 2026-09-04 | 32.44 | 32.84 | 32.38 | 32.83 | 100K | +1.20% |
| 2026-09-03 | 32.28 | 32.78 | 32.27 | 32.44 | 113K | +1.19% |
| 2026-09-02 | 31.59 | 32.40 | 31.53 | 32.06 | 134K | +2.04% |
| 2026-09-01 | 31.68 | 31.69 | 31.36 | 31.42 | 138K | -0.44% |
| 2026-08-31 | 31.81 | 31.81 | 31.51 | 31.56 | 91K | -1.00% |
| 2026-08-28 | 32.06 | 32.08 | 31.77 | 31.88 | 90K | 0.00% |
| 2026-08-27 | 31.99 | 31.99 | 31.45 | 31.88 | 85K | -0.56% |
| 2026-08-26 | 32.00 | 32.16 | 31.86 | 32.06 | 96K | +0.47% |
| 2026-08-25 | 32.19 | 32.19 | 31.65 | 31.91 | 72K | -0.47% |
| 2026-08-24 | 32.07 | 32.46 | 31.92 | 32.06 | 118K | -0.03% |
| 2026-08-21 | 32.14 | 32.37 | 31.80 | 32.07 | 111K | +0.31% |
| 2026-08-20 | 31.92 | 32.03 | 31.59 | 31.97 | 141K | -1.05% |
| 2026-08-19 | 32.66 | 32.91 | 32.03 | 32.31 | 163K | -0.68% |
| 2026-08-18 | 32.97 | 32.97 | 32.46 | 32.53 | 79K | -0.58% |
| 2026-08-17 | 33.03 | 33.24 | 32.67 | 32.72 | 120K | -1.09% |
| 2026-08-14 | 32.97 | 33.24 | 32.85 | 33.08 | 113K | +0.18% |
| 2026-08-13 | 33.00 | 33.32 | 32.85 | 33.02 | 107K | +0.55% |
| 2026-08-12 | 32.46 | 32.90 | 32.46 | 32.84 | 123K | +1.39% |
| 2026-08-11 | 32.13 | 32.63 | 32.08 | 32.39 | 100K | +1.35% |
| 2026-08-10 | 32.27 | 32.45 | 31.89 | 31.96 | 97K | -1.48% |
| 2026-08-07 | 32.66 | 32.97 | 32.32 | 32.44 | 117K | -0.67% |
| 2026-08-06 | 32.99 | 33.09 | 32.52 | 32.66 | 123K | -0.09% |
| 2026-08-05 | 32.92 | 33.37 | 32.65 | 32.69 | 141K | -0.40% |
| 2026-08-04 | 32.67 | 32.95 | 32.30 | 32.82 | 124K | +0.49% |
| 2026-08-03 | 32.66 | 33.10 | 32.53 | 32.66 | 122K | +0.46% |
| 2026-07-31 | 32.44 | 32.57 | 31.87 | 32.51 | 126K | +0.77% |
| 2026-07-30 | 32.62 | 32.73 | 32.21 | 32.26 | 111K | -0.37% |
| 2026-07-29 | 32.62 | 32.90 | 32.27 | 32.38 | 131K | -1.07% |
| 2026-07-28 | 32.35 | 33.09 | 32.15 | 32.73 | 133K | +0.83% |
| 2026-07-27 | 32.95 | 34.01 | 31.66 | 32.46 | 433K | -5.12% |
| 2026-07-24 | 34.50 | 34.81 | 33.89 | 34.21 | 243K | +0.35% |
SBSI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SBSI — Frequently Asked Questions
Quick answers to the most common questions about buying SBSI stock.
How has SBSI stock performed recently?
SBSI returned +10.5% over the past year, beating its 5-year annualized CAGR of -4.6%. The stock trades below 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 $36.20. Current 1-year return of +10.5% 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 1998-2026, downloadable in CSV format.