NYSE · SBSI · stock
Southside Bancshares INC (SBSI) stock price history
Every NYSE trading session of Southside Bancshares INC from May 13, 1998 to Nov 11, 2026: 7,132 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SBSI adjusted close, 1998 to 2026
- $36.56
- All time high, 2022
- $36.35
- 52 week high, $27.07 low
- 7,132
- Daily sessions since 1998
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
SBSI key facts
- Southside Bancshares INC (SBSI) closed at $34.94 on Nov 11, 2026 on NYSE.
- SBSI's all time high close is $36.56, set on Jan 14, 2022; its all time low close is $1.49 on Dec 4, 2000.
- SBSI's 52 week range is $27.07 to $36.35.
- SBSI returned +26.1% over the year to Nov 11, 2026 and -4.3% over five years.
- Over ten years SBSI returned +41%, +3.5% a year compounded.
- SBSI's deepest drawdown was -46.1% from Sep 26, 2008 to Mar 9, 2009.
- DataCedar holds 7,132 daily sessions of SBSI history from May 13, 1998 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SBSI price chart, 1998 to 2026
SBSI returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.7% |
| 3 months | +9.1% |
| 6 months | +8.1% |
| Year to date | +15.7% |
| 1 year | +26.1% |
| 3 years | +45.6% |
| 5 years | -4.3% |
| 10 years | +40.9% |
| Since May 13, 1998 | +1,417% |
| Compound annual growth, 28.5 years | +10.0% |
SBSI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $36.56 on Jan 14, 2022
- All time low close
- $1.49 on Dec 4, 2000
- 52 week high
- $36.35 on Nov 4, 2026
- 52 week low
- $27.07 on Nov 18, 2025
- Deepest drawdown
- -46.1% from Sep 26, 2008 to Mar 9, 2009, recovered Jun 1, 2009
- Best single session
- +14.8% on Nov 21, 2008
- Worst single session
- -15.5% on Dec 1, 2008
- Volatility, 1 year annualised
- 23.3%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1998
- 15.2×
- Best calendar year
- 2016, +62%
- Worst calendar year
- 2007, -15%
SBSI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on May 13, 1998; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.73 | $36.35 | $28.71 | $34.94 | +17.6% | 27.4M | 217 |
| 2025 | $29.86 | $31.93 | $24.35 | $29.72 | +0.5% | 31.1M | 250 |
| 2024 | $27.59 | $35.02 | $23.06 | $29.58 | +6.3% | 29.8M | 252 |
| 2023 | $30.53 | $34.28 | $22.02 | $27.83 | -8.9% | 32.2M | 250 |
| 2022 | $34.47 | $36.67 | $26.19 | $30.55 | -10.8% | 25.4M | 250 |
| 2021 | $24.75 | $36.84 | $24.37 | $34.27 | +39.6% | 29.7M | 252 |
| 2020 | $28.20 | $28.60 | $18.14 | $24.56 | -12.7% | 34.4M | 253 |
| 2019 | $22.91 | $28.71 | $22.91 | $28.14 | +21.3% | 25.9M | 252 |
| 2018 | $23.90 | $27.01 | $21.19 | $23.20 | -2.4% | 37.6M | 251 |
| 2017 | $25.42 | $26.49 | $20.97 | $23.77 | -5.5% | 28.1M | 251 |
| 2016 | $15.45 | $26.02 | $12.61 | $25.14 | +62.2% | 27.1M | 252 |
| 2015 | $17.31 | $18.90 | $15.13 | $15.50 | -9.6% | 31.7M | 252 |
| 2014 | $14.88 | $20.52 | $13.57 | $17.14 | +14.6% | 25.6M | 250 |
| 2013 | $10.74 | $15.64 | $10.42 | $14.96 | +41.6% | 15.9M | 251 |
| 2012 | $9.88 | $11.41 | $9.21 | $10.56 | +8.6% | 16.1M | 250 |
| 2011 | $9.16 | $10.16 | $7.85 | $9.73 | +7.4% | 14.6M | 252 |
| 2010 | $7.81 | $9.37 | $7.16 | $9.06 | +17.8% | 12.6M | 249 |
| 2009 | $8.49 | $10.06 | $4.90 | $7.69 | -9.0% | 15.8M | 252 |
| 2008 | $7.09 | $9.63 | $5.43 | $8.46 | +18.2% | 21.5M | 253 |
| 2007 | $8.45 | $8.53 | $6.28 | $7.16 | -14.5% | 9.3M | 251 |
| 2006 | $6.16 | $8.97 | $5.98 | $8.37 | +36.6% | 8.2M | 251 |
| 2005 | $6.47 | $6.74 | $5.21 | $6.13 | -5.6% | 6.3M | 252 |
| 2004 | $4.91 | $7.44 | $4.69 | $6.49 | +32.4% | 4.8M | 252 |
| 2003 | $3.69 | $5.11 | $3.61 | $4.90 | +33.9% | 6.2M | 252 |
| 2002 | $2.90 | $3.85 | $2.86 | $3.66 | +26.7% | 4.1M | 248 |
| 2001 | $1.86 | $3.03 | $1.68 | $2.89 | +59.4% | 4.7M | 247 |
| 2000 | $1.78 | $1.97 | $1.37 | $1.81 | -0.9% | 2.5M | 243 |
| 1999 | $1.84 | $2.75 | $1.54 | $1.83 | +1.7% | 3.7M | 243 |
| 1998 | $2.32 | $2.52 | $1.56 | $1.80 | n/a | 1.7M | 154 |
SBSI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $34.94 | +3.8% |
| October 2026 | $33.66 | +11.9% |
| September 2026 | $30.08 | -4.7% |
| August 2026 | $31.56 | -2.9% |
| July 2026 | $32.51 | -7.6% |
| June 2026 | $35.19 | +7.4% |
| May 2026 | $32.76 | +0.3% |
| April 2026 | $32.66 | +6.2% |
| March 2026 | $30.74 | -0.7% |
| February 2026 | $30.97 | -1.6% |
| January 2026 | $31.48 | +5.9% |
| December 2025 | $29.72 | +3.6% |
About the SBSI data
Daily bars. 7,132 sessions from May 13, 1998 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 13, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ASBSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SBH Sally Beauty Holdings, Inc.
- SBI Western Asset Intermediate Muni Fund INC.
- SBR Sabine Royalty Trust
- SBS Companhia De Saneamento Basico Do Estado De Sao Paulo-Sabesp
- SBSW Sibanye Stillwater Ltd
- SBXD.U SilverBox Corp IV Units, each consisting of one Class A ordinary share and one-third of one redeemable warrant
- SBXD.W SilverBox Corp IV Redeemable warrants, each whole warrant exercisable for one Class A Ordinary Share at an exercise price of $11.50
- SBXE SilverBox Corp V
Common questions
SBSI share price history
