NYSE:SBSI | Historical Stock Price | SOUTHSIDE BANCSHARES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-05-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.51$6.81$13.23$25.71$49.95$97.041998-05-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$37.14$72.4581,900——
2019-12-30$37.22$72.6145,500——
2019-12-27$37.06$72.2948,600——
2019-12-26$37.32$72.8030,300——
2019-12-24$37.22$72.6140,800——
2019-12-23$37.16$72.4977,800——
2019-12-20$37.67$73.48367,200——
2019-12-19$37.66$73.46138,600——
2019-12-18$37.73$73.6080,500——
2019-12-17$37.41$72.98113,600——
2019-12-16$36.84$71.8791,300——
2019-12-13$36.37$70.9566,300——
2019-12-12$36.59$71.38125,100——
2019-12-11$35.89$70.0151,000——
2019-12-10$35.83$69.8957,800——
2019-12-09$35.67$69.5888,200——
2019-12-06$35.83$69.8988,100——
2019-12-05$35.43$69.1185,400——
2019-12-04$35.17$68.6180,900——
2019-12-03$34.70$67.6965,900——
2019-12-02$35.04$68.35116,500——
2019-11-29$35.11$68.4935,800——
2019-11-27$35.18$68.6353,400——
2019-11-26$35.02$68.3144,500——
2019-11-25$35.46$68.5193,200——
2019-11-22$34.74$67.1235,000——
2019-11-21$34.83$67.2964,700——
2019-11-20$35.09$67.8093,100——
2019-11-19$35.38$68.3641,700——
2019-11-18$35.00$67.6247,800——
2019-11-15$35.45$68.49119,900——
2019-11-14$35.49$68.5774,500——
2019-11-13$35.46$68.5170,300——
2019-11-12$35.46$68.5155,700——
2019-11-11$35.47$68.5349,900——
2019-11-08$35.14$67.8944,000——
2019-11-07$35.12$67.8588,800——
2019-11-06$34.84$67.3173,200——
2019-11-05$35.23$68.07132,500——
2019-11-04$35.27$68.1495,900——
2019-11-01$35.09$67.8064,700——
2019-10-31$34.45$66.5662,400——
2019-10-30$35.12$67.8567,300——
2019-10-29$35.44$68.47112,000——
2019-10-28$35.09$67.80125,100——
2019-10-25$34.57$66.79152,800——
2019-10-24$34.75$67.1454,300——
2019-10-23$35.18$67.9729,200——
2019-10-22$35.18$67.97110,700——
2019-10-21$35.34$68.2862,200——
2019-10-18$34.78$67.2062,000——
2019-10-17$34.62$66.8977,100——
2019-10-16$34.49$66.6486,500——
2019-10-15$34.42$66.50106,100——
2019-10-14$34.17$66.0294,100——
2019-10-11$33.80$65.3069,100——
2019-10-10$33.46$64.6557,400——
2019-10-09$33.41$64.5579,800——
2019-10-08$33.37$64.47103,600——
2019-10-07$33.97$65.63123,900——
2019-10-04$33.94$65.5762,300——
2019-10-03$33.50$64.7278,300——
2019-10-02$33.61$64.9482,600——
2019-10-01$33.62$64.9573,600——
2019-09-30$34.11$65.9072,500——
2019-09-27$34.37$66.4086,600——
2019-09-26$34.11$65.9088,100——
2019-09-25$34.68$67.0075,400——
2019-09-24$33.98$65.6596,300——
2019-09-23$34.47$66.6035,400——
2019-09-20$34.51$66.67334,000——
2019-09-19$34.59$66.8362,200——
2019-09-18$34.84$67.3163,200——
2019-09-17$34.73$67.1067,100——
2019-09-16$35.07$67.7667,400——
2019-09-13$34.99$67.60144,600——
2019-09-12$34.67$66.98102,800——
2019-09-11$34.53$66.71174,800——
2019-09-10$33.73$65.17132,200——
2019-09-09$33.66$65.03103,900——
2019-09-06$32.82$63.4186,900——
2019-09-05$32.95$63.66132,200——
2019-09-04$32.40$62.60140,200——
2019-09-03$32.17$62.1572,100——
2019-08-30$32.93$63.6259,500——
2019-08-29$33.02$63.8071,100——
2019-08-28$32.56$62.9154,200——
2019-08-27$32.09$62.00158,000——
2019-08-26$32.67$63.1274,000——
2019-08-23$32.22$62.25127,900——
2019-08-22$33.08$63.9149,800——
2019-08-21$33.23$64.2052,500——
2019-08-20$33.50$64.1288,800——
2019-08-19$33.70$64.5192,600——
2019-08-16$33.35$63.84102,300——
2019-08-15$32.31$61.8577,800——
2019-08-14$32.52$62.25124,800——
2019-08-13$33.60$64.3246,600——
2019-08-12$33.45$64.0378,500——
2019-08-09$33.61$64.3381,400——
2019-08-08$33.79$64.68158,000——
2019-08-07$33.01$63.19120,200——
2019-08-06$33.20$63.5595,600——
2019-08-05$32.90$62.98169,500——
2019-08-02$33.68$64.47130,700——
2019-08-01$33.37$63.88114,500——
2019-07-31$34.62$66.27206,400——
2019-07-30$34.47$65.98160,100——
2019-07-29$33.87$64.83117,400——
2019-07-26$33.61$64.33188,200——
2019-07-25$32.87$62.9274,600——
2019-07-24$33.10$63.3665,300——
2019-07-23$32.25$61.7341,200——
2019-07-22$31.92$61.1055,100——
2019-07-19$32.21$61.65101,200——
2019-07-18$32.32$61.8762,800——
2019-07-17$31.90$61.0659,300——
2019-07-16$32.10$61.4457,500——
2019-07-15$31.90$61.0659,900——
2019-07-12$32.44$62.1082,000——
2019-07-11$32.03$61.3175,300——
2019-07-10$31.98$61.2153,400——
2019-07-09$32.40$62.0264,300——
2019-07-08$32.12$61.4865,300——
2019-07-05$32.74$62.6745,000——
2019-07-03$32.20$61.6435,700——
2019-07-02$32.12$61.4886,800——
2019-07-01$32.21$61.6586,800——
2019-06-28$32.38$61.98219,000——
2019-06-27$32.12$61.4884,600——
2019-06-26$31.44$60.1860,300——
2019-06-25$31.51$60.32144,000——
2019-06-24$31.78$60.8383,800——
2019-06-21$32.20$61.64300,900——
2019-06-20$32.65$62.5075,900——
2019-06-19$33.04$63.2469,000——
2019-06-18$33.01$63.1970,200——
2019-06-17$32.59$62.3865,900——
2019-06-14$32.82$62.8268,800——
2019-06-13$32.97$63.1178,200——
2019-06-12$33.11$63.3892,400——
2019-06-11$33.45$64.03111,100——
2019-06-10$33.44$64.0152,600——
2019-06-07$33.26$63.6659,800——
2019-06-06$33.09$63.3456,800——
2019-06-05$33.49$64.1163,900——
2019-06-04$33.76$64.6280,200——
2019-06-03$32.73$62.65107,600——
2019-05-31$32.57$62.34136,300——
2019-05-30$33.19$63.53110,000——
2019-05-29$33.64$64.39114,600——
2019-05-28$33.51$64.1494,600——
2019-05-24$34.01$65.1043,100——
2019-05-23$33.53$64.18118,700——
2019-05-22$34.13$65.3342,400——
2019-05-21$34.89$66.1967,600——
2019-05-20$34.95$66.31132,300——
2019-05-17$34.62$65.68132,100——
2019-05-16$35.15$66.68114,200——
2019-05-15$34.67$65.77100,100——
2019-05-14$34.63$65.7056,300——
2019-05-13$34.08$64.65102,500——
2019-05-10$35.33$67.0393,800——
2019-05-09$35.12$66.6362,600——
2019-05-08$35.29$66.9595,900——
2019-05-07$35.42$67.20102,700——
2019-05-06$35.86$68.0379,100——
2019-05-03$35.77$67.8680,700——
2019-05-02$34.95$66.3173,900——
2019-05-01$34.80$66.02215,500——
2019-04-30$35.13$66.65128,800——
2019-04-29$35.58$67.50130,700——
2019-04-26$34.83$66.0884,500——
2019-04-25$34.36$65.1967,100——
2019-04-24$34.48$65.4158,700——
2019-04-23$34.44$65.3490,500——
2019-04-22$33.35$63.2795,400——
2019-04-18$33.86$64.2461,300——
2019-04-17$34.28$65.03107,200——
2019-04-16$34.41$65.28105,600——
2019-04-15$34.05$64.6054,800——
2019-04-12$34.31$65.0985,200——
2019-04-11$33.98$64.4762,900——
2019-04-10$33.99$64.48118,600——
2019-04-09$33.49$63.5496,400——
2019-04-08$34.09$64.6751,300——
2019-04-05$34.18$64.84134,900——
2019-04-04$33.99$64.48114,100——
2019-04-03$33.58$63.71110,500——
2019-04-02$33.75$64.03141,600——
2019-04-01$33.93$64.37108,400——
2019-03-29$33.23$63.0489,400——
2019-03-28$33.28$63.14110,200——
2019-03-27$32.88$62.38145,500——
2019-03-26$33.11$62.8192,800——
2019-03-25$32.16$61.01139,800——
2019-03-22$31.75$60.23263,900——
2019-03-21$32.96$62.53184,500——
2019-03-20$32.90$62.42162,900——
2019-03-19$34.01$64.52162,900——
2019-03-18$34.69$65.81180,000——
2019-03-15$34.23$64.94884,300——
2019-03-14$34.32$65.11104,900——
2019-03-13$34.27$65.0291,700——
2019-03-12$34.20$64.88152,200——
2019-03-11$34.65$65.74155,000——
2019-03-08$33.86$64.2479,300——
2019-03-07$33.55$63.65105,000——
2019-03-06$34.12$64.73111,000——
2019-03-05$34.93$66.2783,800——
2019-03-04$34.66$65.76101,600——
2019-03-01$35.00$66.4099,300——
2019-02-28$34.72$65.8777,200——
2019-02-27$34.98$66.3671,500——
2019-02-26$34.63$65.70119,700——
2019-02-25$34.72$65.87108,900——
2019-02-22$34.92$66.2581,900——
2019-02-21$34.74$65.9148,400——
2019-02-20$35.09$66.57137,300——
2019-02-19$34.90$65.6499,900——
2019-02-15$34.46$64.81131,700——
2019-02-14$33.88$63.72126,000——
2019-02-13$33.90$63.7677,500——
2019-02-12$33.94$63.8496,100——
2019-02-11$33.39$62.8058,200——
2019-02-08$33.02$62.1169,900——
2019-02-07$33.29$62.61107,000——
2019-02-06$32.91$61.90109,300——
2019-02-05$32.76$61.62150,400——
2019-02-04$32.42$60.98191,800——
2019-02-01$32.48$61.09293,300——
2019-01-31$32.99$62.05304,200——
2019-01-30$34.33$64.57122,900——
2019-01-29$34.41$64.72121,800——
2019-01-28$34.30$64.51105,700——
2019-01-25$34.26$64.4485,100——
2019-01-24$34.36$64.6381,100——
2019-01-23$34.55$64.9865,400——
2019-01-22$34.73$65.32161,200——
2019-01-18$35.14$66.09111,700——
2019-01-17$35.04$65.90195,400——
2019-01-16$35.23$66.26167,700——
2019-01-15$34.48$64.85141,400——
2019-01-14$33.96$63.87131,800——
2019-01-11$34.00$63.95140,400——
2019-01-10$34.02$63.9994,800——
2019-01-09$33.99$63.9368,000——
2019-01-08$33.77$63.5268,300——
2019-01-07$33.34$62.71118,000——
2019-01-04$33.13$62.31191,700——
2019-01-03$32.08$60.34138,900——
2019-01-02$32.11$60.39153,300——