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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.03$63.2293,700——
2020-12-30$30.88$62.9154,700——
2020-12-29$30.77$62.69109,100——
2020-12-28$31.08$63.32164,600——
2020-12-24$31.33$63.8331,700——
2020-12-23$31.30$63.7785,700——
2020-12-22$30.59$62.3293,000——
2020-12-21$30.73$62.61141,200——
2020-12-18$30.69$62.53357,300——
2020-12-17$31.46$64.0994,600——
2020-12-16$31.53$64.24151,300——
2020-12-15$31.71$64.60103,900——
2020-12-14$30.90$62.9589,800——
2020-12-11$31.13$63.4276,200——
2020-12-10$31.41$63.99124,300——
2020-12-09$30.94$63.0368,600——
2020-12-08$30.76$62.6764,900——
2020-12-07$30.62$62.3864,300——
2020-12-04$30.72$62.5951,400——
2020-12-03$30.13$61.3844,200——
2020-12-02$30.28$61.6955,500——
2020-12-01$30.04$61.2069,300——
2020-11-30$29.40$59.90102,400——
2020-11-27$30.26$61.6543,900——
2020-11-25$30.68$62.5074,400——
2020-11-24$31.54$64.26150,400——
2020-11-23$31.11$62.63102,400——
2020-11-20$30.68$61.76122,600——
2020-11-19$30.96$62.3297,200——
2020-11-18$30.80$62.0081,200——
2020-11-17$31.57$63.55120,600——
2020-11-16$31.23$62.87101,400——
2020-11-13$29.60$59.5983,700——
2020-11-12$29.02$58.42131,000——
2020-11-11$29.19$58.7677,200——
2020-11-10$30.20$60.80140,600——
2020-11-09$29.33$59.04191,500——
2020-11-06$26.45$53.2595,300——
2020-11-05$26.53$53.4168,000——
2020-11-04$25.63$51.6073,800——
2020-11-03$27.79$55.9476,800——
2020-11-02$27.25$54.8692,700——
2020-10-30$26.96$54.27111,600——
2020-10-29$26.31$52.9675,300——
2020-10-28$25.85$52.0468,100——
2020-10-27$26.45$53.25110,700——
2020-10-26$27.51$55.3889,200——
2020-10-23$27.35$55.06139,300——
2020-10-22$26.72$53.7988,900——
2020-10-21$25.96$52.2644,700——
2020-10-20$25.90$52.1485,800——
2020-10-19$25.50$51.3362,800——
2020-10-16$25.69$51.7251,400——
2020-10-15$25.88$52.1084,200——
2020-10-14$25.13$50.5964,200——
2020-10-13$25.62$51.5866,400——
2020-10-12$26.57$53.4970,200——
2020-10-09$26.28$52.9070,300——
2020-10-08$26.23$52.8083,200——
2020-10-07$25.95$52.24139,300——
2020-10-06$25.69$51.72119,000——
2020-10-05$25.63$51.6087,100——
2020-10-02$24.99$50.3166,200——
2020-10-01$24.48$49.2875,200——
2020-09-30$24.43$49.18118,700——
2020-09-29$24.53$49.3868,500——
2020-09-28$24.74$49.80102,200——
2020-09-25$23.97$48.2571,900——
2020-09-24$23.79$47.89101,000——
2020-09-23$23.70$47.71151,700——
2020-09-22$24.08$48.47115,200——
2020-09-21$24.26$48.84184,800——
2020-09-18$25.91$52.16405,000——
2020-09-17$25.72$51.7898,900——
2020-09-16$26.10$52.54123,100——
2020-09-15$25.64$51.62103,000——
2020-09-14$26.18$52.70111,300——
2020-09-11$26.10$52.5464,400——
2020-09-10$26.31$52.9675,800——
2020-09-09$26.63$53.6184,200——
2020-09-08$26.88$54.11110,800——
2020-09-04$27.99$56.3578,900——
2020-09-03$27.69$55.7492,200——
2020-09-02$27.46$55.2869,400——
2020-09-01$27.52$55.4052,300——
2020-08-31$27.56$55.4884,700——
2020-08-28$27.98$56.3375,600——
2020-08-27$28.21$56.7964,700——
2020-08-26$27.77$55.9059,500——
2020-08-25$28.68$57.7466,200——
2020-08-24$28.59$57.5592,300——
2020-08-21$27.89$56.14142,000——
2020-08-20$27.68$55.7283,000——
2020-08-19$28.20$56.77108,900——
2020-08-18$28.50$56.7592,100——
2020-08-17$29.49$58.7296,600——
2020-08-14$29.76$59.2671,400——
2020-08-13$29.39$58.5267,700——
2020-08-12$29.85$59.4476,300——
2020-08-11$29.84$59.4288,800——
2020-08-10$29.61$58.9687,500——
2020-08-07$29.31$58.36128,000——
2020-08-06$28.00$55.7579,600——
2020-08-05$28.18$56.11153,700——
2020-08-04$27.23$54.22121,700——
2020-08-03$27.40$54.56104,600——
2020-07-31$27.70$55.16174,700——
2020-07-30$27.67$55.1064,100——
2020-07-29$28.08$55.91110,000——
2020-07-28$27.45$54.6681,700——
2020-07-27$27.45$54.6672,400——
2020-07-24$28.23$56.21123,800——
2020-07-23$28.60$56.95178,800——
2020-07-22$27.60$54.96175,200——
2020-07-21$27.64$55.04207,300——
2020-07-20$26.13$52.03124,200——
2020-07-17$26.36$52.49112,500——
2020-07-16$26.80$53.36107,900——
2020-07-15$26.95$53.66128,200——
2020-07-14$25.87$51.51110,100——
2020-07-13$26.25$52.27143,500——
2020-07-10$25.62$51.01122,100——
2020-07-09$24.45$48.68184,400——
2020-07-08$25.51$50.80136,000——
2020-07-07$25.82$51.41123,200——
2020-07-06$26.53$52.83135,300——
2020-07-02$26.48$52.73128,300——
2020-07-01$26.75$53.26138,500——
2020-06-30$27.72$55.20112,400——
2020-06-29$27.31$54.38115,100——
2020-06-26$26.09$51.95382,900——
2020-06-25$26.71$53.18146,200——
2020-06-24$26.18$52.13154,500——
2020-06-23$27.27$54.30135,200——
2020-06-22$27.51$54.78112,200——
2020-06-19$27.81$55.37449,000——
2020-06-18$27.78$55.32130,000——
2020-06-17$27.51$54.78117,600——
2020-06-16$28.80$57.35151,700——
2020-06-15$27.67$55.10136,000——
2020-06-12$27.57$54.90146,200——
2020-06-11$27.25$54.26186,800——
2020-06-10$29.59$58.92138,000——
2020-06-09$30.70$61.13151,100——
2020-06-08$30.88$61.49114,100——
2020-06-05$30.91$61.55159,800——
2020-06-04$29.23$58.20122,400——
2020-06-03$28.93$57.60130,200——
2020-06-02$27.80$55.35132,100——
2020-06-01$27.77$55.30151,100——
2020-05-29$28.20$56.15204,600——
2020-05-28$28.69$57.13232,700——
2020-05-27$30.03$59.80181,700——
2020-05-26$28.33$56.41168,100——
2020-05-22$26.95$53.6671,500——
2020-05-21$27.00$53.76114,500——
2020-05-20$27.21$54.18197,000——
2020-05-19$26.26$51.67189,300——
2020-05-18$27.84$54.78207,800——
2020-05-15$26.03$51.22351,500——
2020-05-14$26.00$51.16204,800——
2020-05-13$26.35$51.85249,100——
2020-05-12$28.19$55.47250,700——
2020-05-11$28.90$56.87189,400——
2020-05-08$29.21$57.48353,000——
2020-05-07$28.04$55.17336,100——
2020-05-06$28.72$56.51153,100——
2020-05-05$29.46$57.97291,700——
2020-05-04$29.86$58.75152,800——
2020-05-01$29.97$58.97144,400——
2020-04-30$30.41$59.84252,300——
2020-04-29$32.20$63.36874,600——
2020-04-28$30.00$59.03159,700——
2020-04-27$29.39$57.83151,300——
2020-04-24$27.80$54.70138,500——
2020-04-23$27.23$53.58169,400——
2020-04-22$27.28$53.68170,400——
2020-04-21$28.33$55.74153,500——
2020-04-20$28.78$56.63141,400——
2020-04-17$28.92$56.91135,800——
2020-04-16$27.82$54.74177,500——
2020-04-15$28.65$56.37146,600——
2020-04-14$30.04$59.1197,300——
2020-04-13$30.32$59.6694,700——
2020-04-09$31.43$61.84171,300——
2020-04-08$29.40$57.85120,700——
2020-04-07$28.86$56.79125,800——
2020-04-06$28.72$56.51166,100——
2020-04-03$27.30$53.72150,300——
2020-04-02$28.85$56.77117,400——
2020-04-01$27.49$54.09218,300——
2020-03-31$30.39$59.80342,000——
2020-03-30$30.03$59.09106,700——
2020-03-27$29.13$57.32137,800——
2020-03-26$29.52$58.09204,100——
2020-03-25$27.93$54.96245,400——
2020-03-24$29.25$57.55308,300——
2020-03-23$26.46$52.06275,600——
2020-03-20$25.83$50.83333,700——
2020-03-19$28.63$56.33388,500——
2020-03-18$30.18$59.38399,200——
2020-03-17$29.90$58.83335,000——
2020-03-16$27.06$53.25261,100——
2020-03-13$28.74$56.55277,200——
2020-03-12$25.04$49.27315,800——
2020-03-11$27.82$54.74265,700——
2020-03-10$29.99$59.01188,200——
2020-03-09$28.99$57.04192,700——
2020-03-06$32.12$63.20164,500——
2020-03-05$32.72$64.38216,100——
2020-03-04$33.78$66.47155,600——
2020-03-03$32.82$64.58158,600——
2020-03-02$33.56$66.04190,100——
2020-02-28$32.22$63.40260,700——
2020-02-27$33.53$65.98252,900——
2020-02-26$34.24$67.37131,800——
2020-02-25$34.34$67.57111,900——
2020-02-24$35.00$68.87186,200——
2020-02-21$35.30$69.4699,400——
2020-02-20$35.76$70.36105,800——
2020-02-19$35.81$70.4679,700——
2020-02-18$36.01$70.25133,600——
2020-02-14$36.21$70.6468,500——
2020-02-13$36.60$71.4098,800——
2020-02-12$36.51$71.2277,200——
2020-02-11$36.51$71.22105,800——
2020-02-10$36.61$71.4278,000——
2020-02-07$36.59$71.3862,700——
2020-02-06$36.89$71.9671,300——
2020-02-05$36.90$71.98134,700——
2020-02-04$36.40$71.0188,100——
2020-02-03$35.71$69.66148,500——
2020-01-31$35.08$68.43157,700——
2020-01-30$36.13$70.4876,500——
2020-01-29$35.71$69.6677,400——
2020-01-28$36.09$70.4065,800——
2020-01-27$36.16$70.5452,700——
2020-01-24$36.38$70.9749,300——
2020-01-23$36.79$71.77123,900——
2020-01-22$36.83$71.8540,100——
2020-01-21$36.61$71.4257,900——
2020-01-17$37.28$72.7266,700——
2020-01-16$37.32$72.8059,700——
2020-01-15$36.84$71.8758,000——
2020-01-14$37.03$72.2470,900——
2020-01-13$37.04$72.2663,900——
2020-01-10$36.84$71.8776,200——
2020-01-09$36.96$72.1064,900——
2020-01-08$36.98$72.1461,800——
2020-01-07$36.60$71.4052,700——
2020-01-06$36.77$71.7399,500——
2020-01-03$36.89$71.96170,200——
2020-01-02$37.10$72.3779,200——