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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$41.82$88.2264,200——
2021-12-30$41.71$87.9980,100——
2021-12-29$41.91$88.4145,600——
2021-12-28$41.81$88.2047,400——
2021-12-27$41.74$88.0550,700——
2021-12-23$41.27$87.0649,700——
2021-12-22$41.28$87.0864,300——
2021-12-21$40.95$86.3976,700——
2021-12-20$39.98$84.34111,600——
2021-12-17$40.80$86.071,001,600——
2021-12-16$41.50$87.55155,300——
2021-12-15$40.77$86.01276,100——
2021-12-14$41.25$87.02134,100——
2021-12-13$40.86$86.20113,900——
2021-12-10$41.51$87.57183,900——
2021-12-09$41.56$87.6779,900——
2021-12-08$41.91$88.4185,400——
2021-12-07$41.51$87.57120,500——
2021-12-06$42.14$88.9095,300——
2021-12-03$41.22$86.9672,400——
2021-12-02$42.13$88.8892,300——
2021-12-01$40.83$86.13106,500——
2021-11-30$40.75$85.9789,400——
2021-11-29$41.50$87.55109,200——
2021-11-26$41.59$87.7483,900——
2021-11-24$43.87$92.5537,000——
2021-11-23$44.41$93.6968,900——
2021-11-22$44.03$92.06107,600——
2021-11-19$43.78$91.5470,500——
2021-11-18$43.81$91.6074,000——
2021-11-17$43.98$91.9682,300——
2021-11-16$44.14$92.2973,300——
2021-11-15$44.04$92.0877,600——
2021-11-12$44.20$92.4251,800——
2021-11-11$44.96$94.0169,800——
2021-11-10$44.68$93.4289,900——
2021-11-09$44.51$93.0791,300——
2021-11-08$44.30$92.6375,200——
2021-11-05$43.79$91.56109,700——
2021-11-04$42.41$88.67113,800——
2021-11-03$42.63$89.1386,500——
2021-11-02$41.59$86.9670,400——
2021-11-01$42.44$88.74109,700——
2021-10-29$41.32$86.4067,000——
2021-10-28$41.44$86.6587,700——
2021-10-27$41.39$86.54109,900——
2021-10-26$41.14$86.02122,900——
2021-10-25$39.29$82.1576,600——
2021-10-22$38.98$81.5044,200——
2021-10-21$38.66$80.8371,100——
2021-10-20$38.92$81.3856,600——
2021-10-19$38.23$79.9451,600——
2021-10-18$38.06$79.5854,300——
2021-10-15$38.12$79.7190,200——
2021-10-14$38.60$80.7189,300——
2021-10-13$38.03$79.5250,600——
2021-10-12$38.58$80.6753,000——
2021-10-11$38.68$80.8845,500——
2021-10-08$38.99$81.5230,100——
2021-10-07$39.10$81.7574,300——
2021-10-06$39.08$81.7182,600——
2021-10-05$38.81$81.15123,300——
2021-10-04$38.97$81.4870,200——
2021-10-01$39.20$81.96119,800——
2021-09-30$38.29$80.0681,100——
2021-09-29$38.57$80.6580,200——
2021-09-28$38.17$79.81103,400——
2021-09-27$38.66$80.83100,600——
2021-09-24$37.15$77.6878,700——
2021-09-23$37.00$77.3672,400——
2021-09-22$36.01$75.29111,100——
2021-09-21$35.61$74.4690,500——
2021-09-20$35.90$75.06137,800——
2021-09-17$36.61$76.55720,000——
2021-09-16$36.38$76.0792,100——
2021-09-15$36.82$76.9991,300——
2021-09-14$36.68$76.6979,400——
2021-09-13$37.21$77.8085,500——
2021-09-10$37.01$77.3889,100——
2021-09-09$37.35$78.10104,800——
2021-09-08$37.30$77.9990,400——
2021-09-07$37.94$79.33137,600——
2021-09-03$37.21$77.80100,900——
2021-09-02$37.60$78.6283,800——
2021-09-01$37.54$78.4981,500——
2021-08-31$37.69$78.81109,400——
2021-08-30$37.11$77.5968,700——
2021-08-27$37.88$79.20101,300——
2021-08-26$36.42$76.15100,000——
2021-08-25$37.03$77.43109,900——
2021-08-24$36.87$77.0961,000——
2021-08-23$37.16$77.7076,200——
2021-08-20$37.00$77.36109,100——
2021-08-19$36.46$76.23121,200——
2021-08-18$36.80$76.95106,700——
2021-08-17$37.27$77.2482,300——
2021-08-16$37.44$77.5962,400——
2021-08-13$37.43$77.5757,000——
2021-08-12$37.61$77.9491,800——
2021-08-11$37.92$78.5878,600——
2021-08-10$37.17$77.0378,700——
2021-08-09$36.63$75.91101,500——
2021-08-06$37.17$77.0387,700——
2021-08-05$36.13$74.8860,600——
2021-08-04$35.63$73.8493,600——
2021-08-03$36.01$74.63196,000——
2021-08-02$35.45$73.47162,200——
2021-07-30$36.04$74.69123,100——
2021-07-29$36.12$74.8589,500——
2021-07-28$35.62$73.82124,600——
2021-07-27$34.97$72.4796,900——
2021-07-26$34.95$72.43132,400——
2021-07-23$35.05$72.64149,700——
2021-07-22$35.69$73.9682,800——
2021-07-21$36.50$75.6481,700——
2021-07-20$35.93$74.46147,100——
2021-07-19$35.20$72.95114,800——
2021-07-16$36.13$74.88105,100——
2021-07-15$36.88$76.4380,700——
2021-07-14$36.43$75.5067,600——
2021-07-13$36.54$75.7294,600——
2021-07-12$37.55$77.82129,500——
2021-07-09$37.15$76.9999,800——
2021-07-08$35.82$74.23163,200——
2021-07-07$36.52$75.68177,800——
2021-07-06$36.64$75.93106,700——
2021-07-02$37.74$78.2180,200——
2021-07-01$38.53$79.8591,600——
2021-06-30$38.23$79.2395,800——
2021-06-29$38.26$79.2968,300——
2021-06-28$38.77$80.35150,300——
2021-06-25$40.13$83.16508,800——
2021-06-24$40.05$83.0077,000——
2021-06-23$39.31$81.47150,100——
2021-06-22$39.84$82.5673,200——
2021-06-21$40.13$83.16128,700——
2021-06-18$38.84$80.49325,600——
2021-06-17$40.59$84.12161,700——
2021-06-16$42.67$88.4393,900——
2021-06-15$42.26$87.5868,500——
2021-06-14$41.67$86.36113,900——
2021-06-11$42.23$87.5289,800——
2021-06-10$42.03$87.1052,900——
2021-06-09$42.50$88.0879,800——
2021-06-08$43.08$89.2858,400——
2021-06-07$42.86$88.8270,700——
2021-06-04$42.71$88.5182,100——
2021-06-03$42.53$88.14108,700——
2021-06-02$42.30$87.66126,800——
2021-06-01$43.15$89.42151,900——
2021-05-28$42.84$88.7862,700——
2021-05-27$42.57$88.2274,200——
2021-05-26$42.05$87.1475,300——
2021-05-25$41.33$85.65107,400——
2021-05-24$42.63$88.3584,500——
2021-05-21$42.89$88.88143,800——
2021-05-20$42.25$87.5684,500——
2021-05-19$42.10$87.25129,600——
2021-05-18$42.55$87.5084,700——
2021-05-17$43.29$89.0280,300——
2021-05-14$43.21$88.8580,500——
2021-05-13$42.89$88.20171,900——
2021-05-12$41.18$84.6877,300——
2021-05-11$42.12$86.61111,000——
2021-05-10$42.31$87.00131,800——
2021-05-07$42.27$86.9281,800——
2021-05-06$42.13$86.63190,500——
2021-05-05$41.44$85.2163,100——
2021-05-04$41.30$84.9377,900——
2021-05-03$40.77$83.84168,500——
2021-04-30$40.15$82.56109,500——
2021-04-29$40.49$83.2678,800——
2021-04-28$40.64$83.5778,400——
2021-04-27$40.87$84.04134,100——
2021-04-26$40.61$83.5189,600——
2021-04-23$40.36$82.99125,700——
2021-04-22$38.14$78.43102,400——
2021-04-21$38.54$79.2587,000——
2021-04-20$37.70$77.52106,800——
2021-04-19$38.96$80.1182,800——
2021-04-16$39.10$80.4070,300——
2021-04-15$38.82$79.8351,300——
2021-04-14$38.82$79.83102,600——
2021-04-13$38.35$78.86128,700——
2021-04-12$39.11$80.42111,300——
2021-04-09$38.64$79.4699,600——
2021-04-08$38.37$78.90180,200——
2021-04-07$38.54$79.25145,600——
2021-04-06$38.55$79.27123,500——
2021-04-05$38.80$79.78154,000——
2021-04-01$38.50$79.17118,700——
2021-03-31$38.51$79.19175,300——
2021-03-30$39.16$80.53144,200——
2021-03-29$38.87$79.93169,200——
2021-03-26$39.68$81.59100,000——
2021-03-25$38.86$79.91153,900——
2021-03-24$37.87$77.87139,300——
2021-03-23$37.54$77.19133,500——
2021-03-22$38.58$79.33128,600——
2021-03-19$39.96$82.17654,500——
2021-03-18$39.41$81.04101,200——
2021-03-17$39.26$80.73105,300——
2021-03-16$39.34$80.90114,600——
2021-03-15$39.71$81.66145,000——
2021-03-12$41.22$84.76185,600——
2021-03-11$40.85$84.00165,800——
2021-03-10$40.52$83.32301,100——
2021-03-09$39.64$81.51288,400——
2021-03-08$39.40$81.02374,400——
2021-03-05$38.49$79.15257,700——
2021-03-04$37.18$76.45210,200——
2021-03-03$36.80$75.67207,400——
2021-03-02$35.54$73.08110,200——
2021-03-01$35.76$73.53105,400——
2021-02-26$34.58$71.11163,600——
2021-02-25$34.97$71.91136,200——
2021-02-24$35.62$73.25137,800——
2021-02-23$35.44$72.88134,800——
2021-02-22$34.90$71.77110,600——
2021-02-19$34.14$70.20124,500——
2021-02-18$33.67$69.2463,500——
2021-02-17$33.97$69.8577,400——
2021-02-16$34.63$70.5579,400——
2021-02-12$34.57$70.4391,800——
2021-02-11$34.57$70.43138,600——
2021-02-10$34.32$69.92136,600——
2021-02-09$34.39$70.06110,300——
2021-02-08$34.00$69.27138,700——
2021-02-05$33.33$67.9088,700——
2021-02-04$33.30$67.84141,000——
2021-02-03$32.37$65.95107,200——
2021-02-02$32.42$66.05103,400——
2021-02-01$31.83$64.85117,600——
2021-01-29$31.37$63.91175,800——
2021-01-28$31.68$64.54146,800——
2021-01-27$32.01$65.21149,300——
2021-01-26$32.96$67.1597,100——
2021-01-25$33.15$67.5499,200——
2021-01-22$33.40$68.05103,400——
2021-01-21$32.95$67.1384,700——
2021-01-20$33.29$67.82104,200——
2021-01-19$33.62$68.49131,600——
2021-01-15$33.25$67.7489,900——
2021-01-14$33.37$67.9984,500——
2021-01-13$33.01$67.2578,800——
2021-01-12$33.48$68.2180,800——
2021-01-11$32.97$67.1763,400——
2021-01-08$32.60$66.42135,000——
2021-01-07$33.46$68.17139,800——
2021-01-06$33.62$68.49315,500——
2021-01-05$31.53$64.24109,200——
2021-01-04$31.09$63.34136,000——