Southside Bancshares Inc (SBSI) stock
SBSINYSEState Commercial BanksFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 18/309% below fair value
$33.66+0.37 (+1.11%)
Close on Oct 30, 2026Market cap $1.00BP/E 10.2Yield 4.28%
Price history
Southside Bancshares share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$33.66
+1.11% on the day
52-week range
$27.59 – $36.20
-7.0% from the high
Change over 52 weeks
+18.3%
From $28.45 on Oct 30, 2025
Average volume
141,964
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $33.02 | $34.24 | $33.02 | $33.66 | +1.11% | 234,538 |
| Oct 29, 2026 | $32.71 | $33.41 | $32.31 | $33.29 | +5.25% | 268,680 |
| Oct 28, 2026 | $31.85 | $31.97 | $31.34 | $31.63 | -0.44% | 114,492 |
| Oct 27, 2026 | $32.04 | $32.05 | $31.67 | $31.77 | -0.16% | 157,603 |
| Oct 26, 2026 | $31.74 | $32.24 | $31.74 | $31.82 | +0.19% | 101,038 |
| Oct 23, 2026 | $31.48 | $31.89 | $31.41 | $31.76 | +0.41% | 112,187 |
| Oct 22, 2026 | $30.84 | $31.89 | $30.84 | $31.63 | +2.73% | 122,459 |
| Oct 21, 2026 | $30.93 | $31.04 | $30.68 | $30.79 | -0.42% | 118,495 |
| Oct 20, 2026 | $30.63 | $31.31 | $30.63 | $30.92 | +1.44% | 120,936 |
| Oct 19, 2026 | $30.54 | $30.63 | $30.40 | $30.48 | -0.59% | 99,220 |
| Oct 16, 2026 | $30.67 | $31.23 | $30.63 | $30.66 | +0.52% | 149,405 |
| Oct 15, 2026 | $30.45 | $30.80 | $30.40 | $30.50 | +0.93% | 140,693 |
| Oct 14, 2026 | $30.00 | $30.41 | $29.93 | $30.22 | -0.53% | 178,482 |
| Oct 13, 2026 | $30.53 | $30.62 | $30.10 | $30.38 | +0.26% | 140,746 |
| Oct 12, 2026 | $30.01 | $30.48 | $30.01 | $30.30 | +0.33% | 136,326 |
| Oct 9, 2026 | $30.54 | $30.54 | $30.15 | $30.20 | -0.89% | 88,411 |
| Oct 8, 2026 | $30.14 | $30.53 | $29.90 | $30.47 | +1.23% | 154,613 |
| Oct 7, 2026 | $29.81 | $30.23 | $29.59 | $30.10 | -0.30% | 178,081 |
| Oct 6, 2026 | $30.56 | $30.75 | $30.13 | $30.19 | -0.79% | 127,568 |
| Oct 5, 2026 | $30.81 | $30.81 | $30.40 | $30.43 | -0.98% | 162,118 |
| Oct 2, 2026 | $30.81 | $31.23 | $30.64 | $30.73 | +0.79% | 128,202 |
| Oct 1, 2026 | $30.00 | $30.56 | $29.83 | $30.49 | +1.36% | 212,498 |
| Sep 30, 2026 | $30.40 | $30.65 | $30.01 | $30.08 | -0.89% | 182,851 |
| Sep 29, 2026 | $30.81 | $30.97 | $30.24 | $30.35 | -1.30% | 130,546 |
| Sep 28, 2026 | $31.14 | $31.25 | $30.73 | $30.75 | -1.09% | 109,929 |
| Sep 25, 2026 | $31.12 | $31.34 | $30.99 | $31.09 | +0.61% | 122,557 |
| Sep 24, 2026 | $31.02 | $31.02 | $30.59 | $30.90 | +0.62% | 114,478 |
| Sep 23, 2026 | $31.31 | $31.41 | $30.68 | $30.71 | -1.48% | 162,517 |
| Sep 22, 2026 | $31.80 | $31.83 | $31.17 | $31.17 | -1.11% | 169,032 |
| Sep 21, 2026 | $31.56 | $31.87 | $31.29 | $31.52 | +0.22% | 175,886 |
| Sep 18, 2026 | $31.39 | $31.58 | $31.13 | $31.45 | -0.29% | 321,996 |
| Sep 17, 2026 | $32.03 | $32.31 | $31.52 | $31.54 | -0.50% | 91,520 |
| Sep 16, 2026 | $31.78 | $32.11 | $31.27 | $31.70 | -0.38% | 144,696 |
| Sep 15, 2026 | $32.01 | $32.34 | $31.66 | $31.82 | -1.09% | 192,790 |
| Sep 14, 2026 | $32.32 | $33.25 | $31.95 | $32.17 | +0.31% | 124,739 |
| Sep 11, 2026 | $32.44 | $32.65 | $31.75 | $32.07 | -0.06% | 81,648 |
| Sep 10, 2026 | $31.86 | $32.18 | $31.67 | $32.09 | +0.56% | 76,642 |
| Sep 9, 2026 | $32.35 | $32.35 | $31.83 | $31.91 | -0.75% | 119,409 |
| Sep 8, 2026 | $32.57 | $33.00 | $32.11 | $32.15 | -2.07% | 104,254 |
| Sep 4, 2026 | $32.44 | $32.85 | $32.38 | $32.83 | +1.20% | 100,044 |
| Sep 3, 2026 | $32.29 | $32.79 | $32.28 | $32.44 | +1.19% | 113,289 |
| Sep 2, 2026 | $31.58 | $32.40 | $31.53 | $32.06 | +2.04% | 133,847 |
| Sep 1, 2026 | $31.68 | $31.69 | $31.36 | $31.42 | -0.44% | 137,938 |
| Aug 31, 2026 | $31.86 | $31.86 | $31.44 | $31.56 | -1.00% | 90,587 |
| Aug 28, 2026 | $32.00 | $32.08 | $31.71 | $31.88 | 0.00% | 90,175 |
| Aug 27, 2026 | $31.81 | $31.90 | $31.38 | $31.88 | -0.56% | 114,705 |
| Aug 26, 2026 | $32.16 | $32.16 | $31.89 | $32.06 | +0.47% | 125,496 |
| Aug 25, 2026 | $32.19 | $32.19 | $31.65 | $31.91 | -0.47% | 94,840 |
| Aug 24, 2026 | $32.07 | $32.46 | $31.92 | $32.06 | -0.03% | 117,736 |
| Aug 21, 2026 | $32.14 | $32.37 | $31.80 | $32.07 | +0.31% | 110,836 |
| Aug 20, 2026 | $31.92 | $32.03 | $31.59 | $31.97 | -1.05% | 140,944 |
| Aug 19, 2026 | $32.66 | $32.91 | $32.04 | $32.31 | -0.68% | 163,100 |
| Aug 18, 2026 | $32.97 | $32.97 | $32.46 | $32.53 | -0.58% | 78,505 |
| Aug 17, 2026 | $33.03 | $33.24 | $32.67 | $32.72 | -1.09% | 120,439 |
| Aug 14, 2026 | $32.97 | $33.24 | $32.85 | $33.08 | +0.18% | 113,116 |
| Aug 13, 2026 | $33.00 | $33.32 | $32.85 | $33.02 | +0.55% | 107,091 |
| Aug 12, 2026 | $32.46 | $32.90 | $32.46 | $32.84 | +1.39% | 123,017 |
| Aug 11, 2026 | $32.13 | $32.63 | $32.08 | $32.39 | +1.35% | 99,530 |
| Aug 10, 2026 | $32.27 | $32.45 | $31.89 | $31.96 | -1.48% | 96,696 |
| Aug 7, 2026 | $32.66 | $32.97 | $32.32 | $32.44 | -0.67% | 116,817 |
| Aug 6, 2026 | $32.99 | $33.09 | $32.52 | $32.66 | -0.09% | 122,999 |
| Aug 5, 2026 | $32.92 | $33.37 | $32.65 | $32.69 | -0.40% | 140,681 |
| Aug 4, 2026 | $32.67 | $32.95 | $32.30 | $32.82 | +0.49% | 124,148 |
| Aug 3, 2026 | $32.66 | $33.10 | $32.53 | $32.66 | +0.46% | 122,062 |
| Jul 31, 2026 | $32.44 | $32.57 | $31.87 | $32.51 | +0.77% | 126,212 |
| Jul 30, 2026 | $32.62 | $32.73 | $32.21 | $32.26 | -0.37% | 111,115 |
| Jul 29, 2026 | $32.62 | $32.90 | $32.27 | $32.38 | -1.07% | 131,094 |
| Jul 28, 2026 | $32.35 | $33.09 | $32.15 | $32.73 | +0.83% | 132,939 |
| Jul 27, 2026 | $32.95 | $34.01 | $31.66 | $32.46 | -5.12% | 432,610 |
| Jul 24, 2026 | $34.50 | $34.81 | $33.89 | $34.21 | +0.35% | 243,275 |
| Jul 23, 2026 | $33.80 | $34.21 | $33.57 | $34.09 | -0.41% | 136,986 |
| Jul 22, 2026 | $34.72 | $34.81 | $33.99 | $34.23 | -1.33% | 109,507 |
| Jul 21, 2026 | $34.48 | $34.74 | $34.11 | $34.69 | +0.43% | 147,268 |
| Jul 20, 2026 | $34.75 | $35.00 | $34.33 | $34.54 | -0.86% | 109,196 |
| Jul 17, 2026 | $35.37 | $35.68 | $34.59 | $34.84 | -2.52% | 192,248 |
| Jul 16, 2026 | $35.05 | $36.20 | $35.05 | $35.74 | +2.49% | 177,919 |
| Jul 15, 2026 | $34.52 | $35.19 | $34.52 | $34.87 | +1.48% | 138,846 |
| Jul 14, 2026 | $34.65 | $34.90 | $34.31 | $34.36 | -0.81% | 98,775 |
| Jul 13, 2026 | $34.51 | $34.83 | $34.35 | $34.64 | +0.84% | 91,312 |
| Jul 10, 2026 | $34.18 | $34.55 | $34.18 | $34.35 | +0.12% | 84,335 |
| Jul 9, 2026 | $33.90 | $34.31 | $33.90 | $34.31 | +1.54% | 129,554 |
| Jul 8, 2026 | $34.50 | $34.50 | $33.44 | $33.79 | -2.26% | 105,897 |
| Jul 7, 2026 | $34.73 | $34.83 | $34.40 | $34.57 | -0.06% | 113,832 |
| Jul 6, 2026 | $34.81 | $35.19 | $34.36 | $34.59 | -0.89% | 132,473 |
| Jul 2, 2026 | $35.72 | $35.76 | $34.90 | $34.90 | -1.99% | 114,973 |
| Jul 1, 2026 | $35.39 | $35.75 | $35.03 | $35.61 | +1.19% | 136,777 |
| Jun 30, 2026 | $34.79 | $35.25 | $34.61 | $35.19 | +0.83% | 111,297 |
| Jun 29, 2026 | $34.72 | $35.05 | $34.60 | $34.90 | -0.51% | 170,036 |
| Jun 26, 2026 | $35.30 | $35.38 | $34.78 | $35.08 | -0.14% | 616,195 |
| Jun 25, 2026 | $34.65 | $35.27 | $34.65 | $35.13 | +0.66% | 111,190 |
| Jun 24, 2026 | $34.38 | $35.13 | $34.38 | $34.90 | +1.19% | 148,871 |
| Jun 23, 2026 | $33.90 | $34.60 | $33.85 | $34.49 | +2.10% | 121,594 |
| Jun 22, 2026 | $33.64 | $34.18 | $33.60 | $33.78 | +0.45% | 127,888 |
| Jun 18, 2026 | $33.22 | $34.75 | $32.75 | $33.63 | +1.45% | 290,526 |
| Jun 17, 2026 | $33.70 | $33.90 | $32.72 | $33.15 | -2.15% | 100,105 |
| Jun 16, 2026 | $34.20 | $34.75 | $33.61 | $33.88 | +0.21% | 125,680 |
| Jun 15, 2026 | $34.33 | $34.70 | $33.79 | $33.81 | -1.80% | 86,406 |
| Jun 12, 2026 | $34.25 | $34.50 | $32.50 | $34.43 | +1.21% | 124,041 |
| Jun 11, 2026 | $34.15 | $34.20 | $33.63 | $34.02 | +0.35% | 99,820 |
| Jun 10, 2026 | $33.85 | $34.25 | $33.47 | $33.90 | +0.74% | 100,003 |
| Jun 9, 2026 | $33.38 | $34.25 | $33.38 | $33.65 | +1.78% | 108,293 |
| Jun 8, 2026 | $33.43 | $33.44 | $32.13 | $33.06 | -0.27% | 73,056 |
| Jun 5, 2026 | $32.96 | $33.54 | $32.81 | $33.15 | +0.67% | 91,232 |
| Jun 4, 2026 | $32.35 | $32.95 | $32.03 | $32.93 | +3.81% | 96,424 |
| Jun 3, 2026 | $32.69 | $32.69 | $31.71 | $31.72 | -3.20% | 91,586 |
| Jun 2, 2026 | $32.33 | $32.89 | $32.33 | $32.77 | +0.58% | 57,703 |
| Jun 1, 2026 | $32.60 | $33.01 | $32.10 | $32.58 | -0.55% | 93,638 |
| May 29, 2026 | $33.17 | $33.20 | $32.62 | $32.76 | -0.85% | 78,432 |
| May 28, 2026 | $32.83 | $33.04 | $32.46 | $33.04 | +0.49% | 52,499 |
| May 27, 2026 | $33.16 | $33.35 | $32.74 | $32.88 | -0.27% | 73,234 |
| May 26, 2026 | $32.75 | $33.34 | $32.75 | $32.97 | +0.70% | 64,794 |
| May 22, 2026 | $33.10 | $33.16 | $32.68 | $32.74 | -0.70% | 57,000 |
| May 21, 2026 | $32.45 | $33.02 | $32.27 | $32.97 | +0.70% | 91,713 |
| May 20, 2026 | $31.91 | $32.79 | $31.90 | $32.74 | +2.41% | 106,669 |
| May 19, 2026 | $31.69 | $32.41 | $31.69 | $31.97 | -0.40% | 67,795 |
| May 18, 2026 | $31.70 | $32.21 | $31.45 | $32.10 | +0.47% | 57,932 |
| May 15, 2026 | $32.41 | $32.68 | $31.68 | $31.95 | -1.42% | 91,083 |
| May 14, 2026 | $32.27 | $32.78 | $32.16 | $32.41 | +1.15% | 75,643 |
| May 13, 2026 | $32.41 | $32.64 | $32.04 | $32.04 | -1.93% | 72,407 |
| May 12, 2026 | $32.92 | $32.92 | $32.20 | $32.67 | -0.06% | 77,227 |
| May 11, 2026 | $33.37 | $33.37 | $32.66 | $32.69 | -2.04% | 62,652 |
| May 8, 2026 | $33.55 | $33.80 | $32.83 | $33.37 | -0.83% | 58,793 |
| May 7, 2026 | $33.63 | $33.95 | $33.40 | $33.65 | +0.84% | 83,499 |
| May 6, 2026 | $33.41 | $33.69 | $33.27 | $33.37 | +0.39% | 91,044 |
| May 5, 2026 | $32.77 | $33.43 | $32.75 | $33.24 | +2.12% | 87,213 |
| May 4, 2026 | $34.00 | $34.50 | $32.41 | $32.55 | -5.24% | 133,330 |
| May 1, 2026 | $32.92 | $34.53 | $32.92 | $34.35 | +4.00% | 135,741 |
| Apr 30, 2026 | $33.08 | $33.82 | $31.90 | $33.03 | +1.32% | 119,789 |
| Apr 29, 2026 | $32.98 | $33.05 | $32.20 | $32.60 | -2.07% | 88,172 |
| Apr 28, 2026 | $33.23 | $33.64 | $33.14 | $33.29 | +0.67% | 59,008 |
| Apr 27, 2026 | $32.81 | $33.70 | $32.79 | $33.07 | +0.76% | 97,070 |
| Apr 24, 2026 | $32.86 | $33.04 | $32.61 | $32.82 | -1.00% | 72,910 |
| Apr 23, 2026 | $32.94 | $33.15 | $32.75 | $33.15 | +0.88% | 61,454 |
| Apr 22, 2026 | $32.68 | $32.91 | $32.19 | $32.86 | +0.21% | 80,035 |
| Apr 21, 2026 | $33.00 | $33.19 | $32.50 | $32.79 | -0.82% | 186,193 |
| Apr 20, 2026 | $33.30 | $33.63 | $33.04 | $33.06 | -0.96% | 67,020 |
| Apr 17, 2026 | $32.84 | $34.00 | $32.74 | $33.38 | +2.46% | 111,276 |
| Apr 16, 2026 | $32.65 | $32.87 | $32.40 | $32.58 | -0.52% | 89,349 |
| Apr 15, 2026 | $33.22 | $33.22 | $32.52 | $32.75 | -0.88% | 62,322 |
| Apr 14, 2026 | $32.89 | $33.23 | $32.64 | $33.04 | +0.03% | 75,884 |
| Apr 13, 2026 | $32.85 | $33.04 | $32.66 | $33.03 | +0.09% | 66,255 |
| Apr 10, 2026 | $33.18 | $33.18 | $32.66 | $33.00 | -0.75% | 62,323 |
| Apr 9, 2026 | $32.51 | $33.43 | $32.51 | $33.25 | +1.68% | 99,348 |
| Apr 8, 2026 | $32.83 | $33.18 | $32.27 | $32.70 | +2.16% | 152,846 |
| Apr 7, 2026 | $31.68 | $32.30 | $31.50 | $32.01 | +0.72% | 77,280 |
| Apr 6, 2026 | $31.37 | $31.89 | $31.25 | $31.78 | +0.79% | 71,364 |
| Apr 2, 2026 | $31.03 | $31.58 | $30.86 | $31.53 | +0.35% | 62,141 |
| Apr 1, 2026 | $31.21 | $31.66 | $31.10 | $31.42 | +1.06% | 71,006 |
| Mar 31, 2026 | $30.89 | $31.22 | $30.66 | $31.09 | +1.37% | 111,149 |
| Mar 30, 2026 | $30.65 | $30.85 | $30.55 | $30.67 | +0.89% | 94,759 |
| Mar 27, 2026 | $30.72 | $30.75 | $30.39 | $30.40 | -1.87% | 84,962 |
| Mar 26, 2026 | $30.59 | $31.14 | $30.59 | $30.98 | +0.65% | 85,764 |
| Mar 25, 2026 | $31.05 | $31.31 | $30.65 | $30.78 | +0.03% | 75,691 |
| Mar 24, 2026 | $30.50 | $31.19 | $30.50 | $30.77 | 0.00% | 100,544 |
| Mar 23, 2026 | $30.77 | $31.53 | $30.58 | $30.77 | +2.23% | 176,880 |
| Mar 20, 2026 | $30.09 | $30.20 | $29.71 | $30.10 | +0.37% | 410,436 |
| Mar 19, 2026 | $29.50 | $30.37 | $29.50 | $29.99 | +1.18% | 113,017 |
| Mar 18, 2026 | $29.70 | $29.91 | $29.55 | $29.64 | -1.00% | 133,063 |
| Mar 17, 2026 | $30.47 | $30.71 | $29.85 | $29.94 | -0.93% | 114,750 |
| Mar 16, 2026 | $30.14 | $30.46 | $29.99 | $30.22 | +1.00% | 74,572 |
| Mar 13, 2026 | $30.03 | $30.05 | $29.48 | $29.92 | +0.27% | 98,226 |
| Mar 12, 2026 | $29.23 | $29.95 | $29.04 | $29.84 | +0.10% | 85,854 |
| Mar 11, 2026 | $30.15 | $30.53 | $29.62 | $29.81 | -1.55% | 107,319 |
| Mar 10, 2026 | $30.25 | $31.02 | $29.92 | $30.28 | -0.30% | 110,773 |
| Mar 9, 2026 | $30.04 | $30.40 | $29.13 | $30.37 | -0.62% | 172,418 |
| Mar 6, 2026 | $30.37 | $30.69 | $30.04 | $30.56 | -2.11% | 127,187 |
| Mar 5, 2026 | $31.49 | $31.66 | $31.04 | $31.22 | -1.82% | 132,290 |
| Mar 4, 2026 | $31.79 | $32.07 | $31.59 | $31.80 | +0.28% | 106,404 |
| Mar 3, 2026 | $31.18 | $31.86 | $30.91 | $31.71 | -0.16% | 111,938 |
| Mar 2, 2026 | $30.96 | $31.93 | $30.64 | $31.76 | +1.40% | 144,943 |
| Feb 27, 2026 | $31.62 | $32.00 | $31.00 | $31.32 | -2.82% | 158,576 |
| Feb 26, 2026 | $32.25 | $32.83 | $32.05 | $32.23 | +0.06% | 111,880 |
| Feb 25, 2026 | $31.69 | $32.28 | $31.59 | $32.21 | +2.25% | 95,252 |
| Feb 24, 2026 | $31.50 | $31.57 | $31.20 | $31.50 | +0.13% | 94,835 |
| Feb 23, 2026 | $32.82 | $32.92 | $31.25 | $31.46 | -4.17% | 157,553 |
| Feb 20, 2026 | $32.49 | $32.91 | $32.24 | $32.83 | +1.08% | 110,506 |
| Feb 19, 2026 | $32.43 | $32.62 | $32.16 | $32.48 | -1.28% | 96,189 |
| Feb 18, 2026 | $33.06 | $33.75 | $32.84 | $32.90 | -0.33% | 110,357 |
| Feb 17, 2026 | $33.12 | $33.39 | $32.90 | $33.01 | -0.09% | 102,110 |
| Feb 13, 2026 | $33.08 | $33.20 | $32.55 | $33.04 | +0.18% | 70,215 |
| Feb 12, 2026 | $33.22 | $33.25 | $32.38 | $32.98 | 0.00% | 119,723 |
| Feb 11, 2026 | $33.52 | $33.75 | $32.86 | $32.98 | -0.96% | 129,743 |
| Feb 10, 2026 | $33.63 | $33.86 | $33.19 | $33.30 | -1.25% | 103,322 |
| Feb 9, 2026 | $33.38 | $33.86 | $33.03 | $33.72 | +0.51% | 129,092 |
| Feb 6, 2026 | $33.77 | $33.95 | $33.49 | $33.55 | +0.18% | 113,364 |
| Feb 5, 2026 | $33.60 | $33.99 | $33.29 | $33.49 | -0.39% | 138,985 |
| Feb 4, 2026 | $33.58 | $34.37 | $33.58 | $33.62 | +0.81% | 204,466 |
| Feb 3, 2026 | $33.05 | $33.95 | $32.99 | $33.35 | +0.76% | 143,296 |
| Feb 2, 2026 | $32.33 | $33.50 | $32.18 | $33.10 | +2.83% | 134,316 |
| Jan 30, 2026 | $32.17 | $32.47 | $31.71 | $32.19 | -0.37% | 188,865 |
| Jan 29, 2026 | $31.70 | $32.39 | $31.38 | $32.31 | +0.09% | 161,896 |
| Jan 28, 2026 | $32.44 | $32.61 | $32.09 | $32.28 | -0.22% | 155,106 |
| Jan 27, 2026 | $32.26 | $32.65 | $31.91 | $32.35 | +0.37% | 75,706 |
| Jan 26, 2026 | $32.19 | $32.39 | $31.74 | $32.23 | 0.00% | 90,811 |
| Jan 23, 2026 | $33.29 | $33.29 | $32.00 | $32.23 | -3.70% | 104,968 |
| Jan 22, 2026 | $33.58 | $33.96 | $33.23 | $33.47 | -0.06% | 160,186 |
| Jan 21, 2026 | $32.08 | $33.66 | $31.90 | $33.49 | +5.18% | 216,777 |
| Jan 20, 2026 | $31.88 | $32.16 | $31.67 | $31.84 | -1.33% | 84,045 |
| Jan 16, 2026 | $32.62 | $32.62 | $32.10 | $32.27 | -0.31% | 101,711 |
| Jan 15, 2026 | $31.73 | $32.67 | $31.66 | $32.37 | +1.70% | 138,246 |
| Jan 14, 2026 | $31.27 | $31.85 | $31.15 | $31.83 | +1.86% | 91,255 |
| Jan 13, 2026 | $31.50 | $31.62 | $31.12 | $31.25 | -0.76% | 75,340 |
| Jan 12, 2026 | $31.18 | $31.55 | $31.11 | $31.49 | -0.38% | 83,686 |
| Jan 9, 2026 | $31.65 | $31.91 | $31.39 | $31.61 | -0.35% | 80,463 |
| Jan 8, 2026 | $30.55 | $31.78 | $30.55 | $31.72 | +3.36% | 110,461 |
| Jan 7, 2026 | $30.83 | $30.83 | $30.21 | $30.69 | -0.62% | 79,312 |
| Jan 6, 2026 | $30.57 | $30.92 | $30.46 | $30.88 | +0.26% | 114,423 |
| Jan 5, 2026 | $30.35 | $31.24 | $30.28 | $30.80 | +1.15% | 98,382 |
| Jan 2, 2026 | $30.40 | $30.50 | $30.06 | $30.45 | +0.20% | 103,883 |
| Dec 31, 2025 | $31.00 | $31.00 | $30.35 | $30.39 | -1.62% | 105,118 |
| Dec 30, 2025 | $31.19 | $31.19 | $30.84 | $30.89 | -1.15% | 89,837 |
| Dec 29, 2025 | $31.29 | $31.33 | $31.05 | $31.25 | -0.03% | 92,470 |
| Dec 26, 2025 | $31.23 | $31.33 | $31.00 | $31.26 | +0.03% | 65,758 |
| Dec 24, 2025 | $31.36 | $31.52 | $31.15 | $31.25 | -0.45% | 55,074 |
| Dec 23, 2025 | $31.51 | $31.63 | $31.34 | $31.39 | -0.73% | 93,024 |
| Dec 22, 2025 | $31.91 | $32.14 | $31.34 | $31.62 | -1.34% | 118,377 |
| Dec 19, 2025 | $32.65 | $32.65 | $31.73 | $32.05 | -1.08% | 414,480 |
| Dec 18, 2025 | $32.38 | $32.53 | $32.12 | $32.40 | +0.78% | 89,035 |
| Dec 17, 2025 | $31.86 | $32.35 | $31.86 | $32.15 | +0.66% | 109,786 |
| Dec 16, 2025 | $32.27 | $32.41 | $31.74 | $31.94 | -0.75% | 148,673 |
| Dec 15, 2025 | $32.20 | $32.36 | $32.00 | $32.18 | +0.59% | 100,880 |
| Dec 12, 2025 | $32.35 | $32.35 | $31.82 | $31.99 | -0.40% | 101,119 |
| Dec 11, 2025 | $31.69 | $32.19 | $31.44 | $32.12 | +1.55% | 125,013 |
| Dec 10, 2025 | $30.69 | $31.92 | $30.69 | $31.63 | +2.73% | 243,760 |
| Dec 9, 2025 | $30.79 | $31.18 | $30.71 | $30.79 | +0.23% | 120,670 |
| Dec 8, 2025 | $30.85 | $30.92 | $30.00 | $30.72 | +0.59% | 105,169 |
| Dec 5, 2025 | $30.23 | $30.79 | $30.20 | $30.54 | +0.30% | 165,349 |
| Dec 4, 2025 | $30.50 | $30.90 | $30.11 | $30.45 | -0.49% | 113,075 |
| Dec 3, 2025 | $30.12 | $30.61 | $30.12 | $30.60 | +2.07% | 117,501 |
| Dec 2, 2025 | $30.03 | $30.23 | $29.75 | $29.98 | -0.07% | 101,255 |
| Dec 1, 2025 | $29.24 | $30.06 | $29.16 | $30.00 | +2.28% | 239,599 |
| Nov 28, 2025 | $29.38 | $29.50 | $29.27 | $29.33 | -0.27% | 74,709 |
| Nov 26, 2025 | $29.46 | $29.89 | $29.30 | $29.41 | -0.98% | 324,781 |
| Nov 25, 2025 | $29.14 | $29.95 | $29.14 | $29.70 | +2.48% | 159,599 |
| Nov 24, 2025 | $28.99 | $29.12 | $28.74 | $28.98 | -0.58% | 231,399 |
| Nov 21, 2025 | $28.43 | $29.34 | $28.23 | $29.15 | +3.08% | 190,923 |
| Nov 20, 2025 | $28.35 | $28.83 | $28.27 | $28.28 | -0.63% | 142,569 |
| Nov 19, 2025 | $28.24 | $28.56 | $28.19 | $28.46 | +1.03% | 129,798 |
| Nov 18, 2025 | $28.13 | $28.84 | $28.04 | $28.17 | +0.28% | 122,903 |
| Nov 17, 2025 | $28.70 | $28.97 | $28.09 | $28.09 | -2.60% | 158,323 |
| Nov 14, 2025 | $28.74 | $28.95 | $28.35 | $28.84 | +0.10% | 107,271 |
| Nov 13, 2025 | $28.79 | $29.04 | $28.58 | $28.81 | -0.03% | 116,646 |
| Nov 12, 2025 | $28.86 | $29.00 | $28.72 | $28.82 | +0.45% | 134,888 |
| Nov 11, 2025 | $28.87 | $29.06 | $28.53 | $28.69 | -0.62% | 118,058 |
| Nov 10, 2025 | $28.89 | $29.19 | $28.58 | $28.87 | +0.28% | 126,568 |
| Nov 7, 2025 | $28.59 | $28.83 | $28.35 | $28.79 | +0.88% | 217,894 |
| Nov 6, 2025 | $28.65 | $29.17 | $28.52 | $28.54 | -1.01% | 156,414 |
| Nov 5, 2025 | $28.18 | $28.85 | $27.99 | $28.83 | +2.02% | 101,940 |
| Nov 4, 2025 | $28.52 | $28.67 | $28.21 | $28.26 | -1.12% | 182,938 |
| Nov 3, 2025 | $27.90 | $28.73 | $27.59 | $28.58 | +1.64% | 215,988 |
| Oct 31, 2025 | $28.21 | $28.37 | $27.74 | $28.12 | -1.16% | 194,628 |
| Oct 30, 2025 | $27.88 | $28.45 | $27.83 | $28.45 | +1.86% | 216,061 |
| Oct 29, 2025 | $28.15 | $28.67 | $27.80 | $27.93 | -1.59% | 223,745 |
| Oct 28, 2025 | $27.88 | $28.65 | $27.87 | $28.38 | +1.50% | 238,266 |
| Oct 27, 2025 | $27.60 | $28.11 | $27.60 | $27.96 | +1.75% | 141,333 |
| Oct 24, 2025 | $27.02 | $27.68 | $26.98 | $27.48 | -0.51% | 157,200 |
| Oct 23, 2025 | $27.87 | $27.87 | $27.48 | $27.62 | -0.86% | 117,819 |
| Oct 22, 2025 | $27.93 | $28.19 | $27.70 | $27.86 | +0.14% | 105,967 |
| Oct 21, 2025 | $27.65 | $27.93 | $27.61 | $27.82 | 0.00% | 70,222 |
| Oct 20, 2025 | $27.31 | $27.87 | $27.31 | $27.82 | – | 107,035 |
Seasonality
SBSI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.2% | 0.4% | -1.9% | 0.0% | -1.8% | -0.1% | 5.5% | -0.7% | -2.5% | 0.6% | 5.7% | 0.8% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 5.9% | -1.6% | -0.7% | 6.2% | 0.3% | 7.4% | -7.6% | -1.8% | -4.7% | 11.9% | ||
| 2025 | -1.0% | -1.0% | -5.8% | -2.7% | 1.3% | 4.4% | 0.0% | 7.4% | -9.6% | -0.5% | 5.6% | 3.6% |
| 2024 | -0.1% | -7.3% | 2.0% | -8.8% | 1.9% | 3.0% | 26.7% | -1.1% | -2.3% | -3.1% | 9.5% | -9.6% |
| 2023 | 5.3% | 1.7% | -13.1% | -4.4% | -15.4% | -1.3% | 26.9% | -8.4% | -4.7% | -7.0% | 4.1% | 14.2% |
| 2022 | 0.2% | 0.3% | -2.1% | -4.0% | 3.8% | -7.2% | 6.7% | -4.9% | -6.2% | -3.2% | 7.3% | -1.0% |
| 2021 | 1.1% | 11.3% | 11.4% | 4.3% | 7.5% | -10.8% | -5.7% | 5.5% | 1.6% | 7.9% | -0.5% | 2.6% |
| 2020 | -5.5% | -7.4% | -5.7% | 0.1% | -6.2% | -1.7% | -0.1% | 0.6% | -11.3% | 10.4% | 10.4% | 5.5% |
| 2019 | 3.9% | 6.2% | -4.3% | 5.7% | -6.5% | -0.6% | 6.9% | -4.0% | 3.6% | 1.0% | 2.9% | 5.8% |
| 2018 | 1.9% | -1.9% | 4.0% | 0.3% | -1.1% | -1.4% | 1.8% | 4.7% | -2.2% | -9.0% | 8.8% | -7.0% |
| 2017 | -9.3% | 3.9% | -4.7% | 3.4% | -3.2% | 7.3% | -0.6% | -5.1% | 11.3% | -2.6% | 3.1% | -7.0% |