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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $30.00 | $34.24 | $29.59 | $33.66 | +11.90% | 3,246,791 |
| Sep 2026 | $31.68 | $33.25 | $30.01 | $30.08 | -4.69% | 2,910,608 |
| Aug 2026 | $32.66 | $33.37 | $31.38 | $31.56 | -2.92% | 2,413,520 |
| Jul 2026 | $35.39 | $36.20 | $31.66 | $32.51 | -7.62% | 3,197,143 |
| Jun 2026 | $32.60 | $35.38 | $31.71 | $35.19 | +7.42% | 2,945,584 |
| May 2026 | $32.92 | $34.53 | $31.45 | $32.76 | -0.82% | 1,618,700 |
| Apr 2026 | $31.21 | $34.00 | $30.86 | $33.03 | +6.24% | 1,833,045 |
| Mar 2026 | $30.96 | $32.07 | $29.04 | $31.09 | -0.73% | 2,772,939 |
| Feb 2026 | $32.33 | $34.37 | $31.00 | $31.32 | -2.70% | 2,323,780 |
| Jan 2026 | $30.40 | $33.96 | $30.06 | $32.19 | +5.92% | 2,315,522 |
| Dec 2025 | $29.24 | $32.65 | $29.16 | $30.39 | +3.61% | 2,915,022 |
| Nov 2025 | $27.90 | $29.95 | $27.59 | $29.33 | +4.30% | 3,013,609 |
| Oct 2025 | $28.00 | $28.89 | $26.32 | $28.12 | -0.46% | 3,251,140 |
| Sep 2025 | $30.89 | $31.79 | $27.92 | $28.25 | -9.57% | 2,692,963 |
| Aug 2025 | $29.14 | $31.60 | $28.11 | $31.24 | +6.11% | 2,208,105 |
| Jul 2025 | $29.30 | $31.41 | $29.14 | $29.44 | +0.03% | 2,418,065 |
| Jun 2025 | $28.15 | $29.74 | $27.65 | $29.43 | +4.40% | 2,584,526 |
| May 2025 | $28.08 | $30.28 | $27.56 | $28.19 | 0.00% | 2,216,249 |
| Apr 2025 | $28.70 | $29.36 | $25.85 | $28.19 | -2.66% | 3,262,788 |
| Mar 2025 | $30.73 | $31.07 | $28.50 | $28.96 | -5.82% | 2,581,623 |
| Feb 2025 | $30.76 | $32.52 | $29.79 | $30.75 | -2.16% | 1,697,075 |
| Jan 2025 | $32.06 | $33.14 | $29.48 | $31.43 | -1.04% | 2,389,974 |
| Dec 2024 | $35.23 | $35.99 | $31.38 | $31.76 | -9.57% | 2,981,452 |
| Nov 2024 | $32.68 | $38.00 | $31.84 | $35.12 | +8.40% | 2,487,273 |
| Oct 2024 | $33.35 | $35.22 | $31.49 | $32.40 | -3.08% | 1,875,864 |
| Sep 2024 | $33.82 | $35.48 | $31.68 | $33.43 | -2.34% | 2,424,597 |
| Aug 2024 | $34.77 | $34.89 | $30.41 | $34.23 | -2.17% | 2,355,710 |
| Jul 2024 | $27.53 | $36.10 | $26.27 | $34.99 | +26.73% | 2,645,992 |
| Jun 2024 | $27.20 | $27.70 | $25.30 | $27.61 | +2.98% | 2,412,299 |
| May 2024 | $26.84 | $28.47 | $25.67 | $26.81 | +0.56% | 1,771,660 |
| Apr 2024 | $29.19 | $29.19 | $26.57 | $26.66 | -8.79% | 2,399,127 |
| Mar 2024 | $28.45 | $30.96 | $27.14 | $29.23 | +1.99% | 2,899,410 |
| Feb 2024 | $31.61 | $31.61 | $28.26 | $28.66 | -8.43% | 2,903,984 |
| Jan 2024 | $31.05 | $33.75 | $29.26 | $31.30 | -0.06% | 2,654,010 |
| Dec 2023 | $27.23 | $33.25 | $27.23 | $31.32 | +14.18% | 2,525,029 |
| Nov 2023 | $26.65 | $30.07 | $26.51 | $27.43 | +2.73% | 2,099,874 |
| Oct 2023 | $28.67 | $29.29 | $25.71 | $26.70 | -6.97% | 2,366,933 |
| Sep 2023 | $30.31 | $30.77 | $28.09 | $28.70 | -4.65% | 2,444,507 |
| Aug 2023 | $33.03 | $34.40 | $29.61 | $30.10 | -9.36% | 2,309,227 |
| Jul 2023 | $26.16 | $34.10 | $25.38 | $33.21 | +26.95% | 2,783,150 |
| Jun 2023 | $26.72 | $29.67 | $25.44 | $26.16 | -1.28% | 3,752,322 |
| May 2023 | $31.56 | $32.42 | $26.24 | $26.50 | -16.48% | 3,665,130 |
| Apr 2023 | $33.21 | $33.87 | $31.42 | $31.73 | -4.43% | 2,280,488 |
| Mar 2023 | $38.13 | $38.33 | $31.81 | $33.20 | -13.07% | 4,350,694 |
| Feb 2023 | $37.69 | $40.38 | $37.40 | $38.19 | +0.82% | 1,927,768 |
| Jan 2023 | $35.96 | $38.00 | $34.87 | $37.88 | +5.25% | 1,670,821 |
| Dec 2022 | $36.61 | $36.61 | $33.85 | $35.99 | -0.96% | 2,365,306 |
| Nov 2022 | $34.34 | $38.87 | $33.49 | $36.34 | +6.13% | 2,170,314 |
| Oct 2022 | $36.03 | $38.70 | $31.18 | $34.24 | -3.17% | 2,700,395 |
| Sep 2022 | $37.76 | $39.32 | $35.30 | $35.36 | -6.16% | 2,926,972 |
| Aug 2022 | $39.67 | $42.01 | $37.58 | $37.68 | -5.66% | 1,438,554 |
| Jul 2022 | $37.20 | $40.16 | $35.84 | $39.94 | +6.73% | 1,439,060 |
| Jun 2022 | $40.44 | $40.85 | $36.04 | $37.42 | -7.22% | 2,340,817 |
| May 2022 | $39.38 | $40.56 | $37.83 | $40.33 | +2.91% | 2,262,973 |
| Apr 2022 | $41.01 | $41.71 | $38.19 | $39.19 | -4.02% | 2,029,320 |
| Mar 2022 | $41.24 | $43.16 | $39.44 | $40.83 | -2.06% | 2,383,452 |
| Feb 2022 | $42.01 | $43.71 | $39.13 | $41.69 | -0.50% | 1,719,314 |
| Jan 2022 | $42.07 | $44.75 | $40.20 | $41.90 | +0.19% | 1,647,040 |
| Dec 2021 | $41.62 | $43.04 | $39.28 | $41.82 | +2.63% | 3,111,232 |
| Nov 2021 | $41.58 | $45.36 | $40.54 | $40.75 | -1.38% | 1,741,754 |
| Oct 2021 | $38.58 | $42.00 | $37.83 | $41.32 | +7.91% | 1,570,923 |
| Sep 2021 | $37.61 | $39.75 | $35.44 | $38.29 | +1.59% | 2,612,496 |
| Aug 2021 | $36.04 | $38.39 | $35.01 | $37.69 | +4.58% | 2,116,100 |
| Jul 2021 | $38.55 | $38.72 | $34.52 | $36.04 | -5.73% | 2,339,163 |
| Jun 2021 | $43.06 | $43.44 | $38.01 | $38.23 | -10.76% | 2,837,005 |
| May 2021 | $40.57 | $43.69 | $40.17 | $42.84 | +6.70% | 2,081,104 |
| Apr 2021 | $38.29 | $41.39 | $37.51 | $40.15 | +4.26% | 2,285,513 |
| Mar 2021 | $34.84 | $41.99 | $34.84 | $38.51 | +11.36% | 4,470,891 |
| Feb 2021 | $31.37 | $36.36 | $31.00 | $34.58 | +10.23% | 2,201,770 |
| Jan 2021 | $31.27 | $34.35 | $30.79 | $31.37 | +1.10% | 2,325,026 |
| Dec 2020 | $29.84 | $31.99 | $29.73 | $31.03 | +5.54% | 2,189,365 |
| Nov 2020 | $27.36 | $31.94 | $25.49 | $29.40 | +9.05% | 2,026,950 |
| Oct 2020 | $24.38 | $27.99 | $23.90 | $26.96 | +10.36% | 1,852,990 |
| Sep 2020 | $27.49 | $28.56 | $23.51 | $24.43 | -11.34% | 2,382,960 |
| Aug 2020 | $27.77 | $30.64 | $26.87 | $27.56 | -0.52% | 1,945,043 |
| Jul 2020 | $27.68 | $28.99 | $24.36 | $27.70 | -0.07% | 2,882,070 |
| Jun 2020 | $28.39 | $31.65 | $25.56 | $27.72 | -1.70% | 3,574,271 |
| May 2020 | $29.76 | $31.60 | $25.05 | $28.20 | -7.27% | 4,243,913 |
| Apr 2020 | $29.34 | $32.20 | $26.81 | $30.41 | +0.07% | 3,933,129 |
| Mar 2020 | $32.28 | $33.89 | $23.74 | $30.39 | -5.68% | 5,462,211 |
| Feb 2020 | $35.26 | $37.19 | $31.62 | $32.22 | -8.15% | 2,295,680 |
| Jan 2020 | $37.21 | $37.74 | $32.92 | $35.08 | -5.55% | 1,627,657 |
| Dec 2019 | $35.25 | $37.89 | $34.37 | $37.14 | +5.78% | 1,947,045 |
| Nov 2019 | $34.59 | $35.76 | $34.59 | $35.11 | +1.92% | 1,412,489 |
| Oct 2019 | $34.30 | $35.59 | $33.08 | $34.45 | +1.00% | 1,939,730 |
| Sep 2019 | $32.82 | $35.28 | $31.91 | $34.11 | +3.58% | 2,150,277 |
| Aug 2019 | $34.70 | $34.96 | $31.76 | $32.93 | -4.88% | 2,131,355 |
| Jul 2019 | $32.67 | $34.98 | $31.62 | $34.62 | +6.92% | 1,847,799 |
| Jun 2019 | $32.61 | $34.13 | $31.30 | $32.38 | -0.58% | 1,945,447 |
| May 2019 | $35.07 | $35.97 | $32.53 | $32.57 | -7.29% | 2,168,981 |
| Apr 2019 | $33.41 | $35.80 | $33.21 | $35.13 | +5.72% | 1,987,105 |
| Mar 2019 | $34.86 | $35.09 | $31.29 | $33.23 | -4.29% | 3,489,794 |
| Feb 2019 | $32.07 | $35.13 | $32.02 | $34.72 | +5.24% | 2,135,478 |
| Jan 2019 | $31.36 | $35.48 | $31.36 | $32.99 | +3.91% | 2,467,829 |
| Dec 2018 | $34.24 | $34.31 | $29.71 | $31.75 | -6.97% | 3,501,197 |
| Nov 2018 | $31.69 | $34.19 | $31.46 | $34.13 | +7.73% | 3,063,626 |
| Oct 2018 | $34.89 | $35.64 | $29.28 | $31.68 | -8.97% | 3,602,767 |
| Sep 2018 | $35.61 | $37.32 | $34.74 | $34.80 | -2.25% | 3,163,653 |
| Aug 2018 | $34.32 | $36.68 | $34.26 | $35.60 | +3.82% | 1,734,949 |
| Jul 2018 | $33.55 | $35.91 | $33.55 | $34.29 | +1.81% | 2,138,740 |
| Jun 2018 | $34.39 | $35.64 | $33.52 | $33.68 | -1.38% | 4,390,539 |
| May 2018 | $34.00 | $34.86 | $31.73 | $34.15 | -1.95% | 3,007,619 |
| Apr 2018 | $34.71 | $36.09 | $33.73 | $34.83 | +0.26% | 2,570,850 |
| Mar 2018 | $33.47 | $36.11 | $33.03 | $34.74 | +4.01% | 4,012,605 |
| Feb 2018 | $34.25 | $35.25 | $33.27 | $33.40 | -2.71% | 4,148,455 |
| Jan 2018 | $33.87 | $36.13 | $33.49 | $34.33 | +1.93% | 2,202,920 |
| Dec 2017 | $36.34 | $37.06 | $33.52 | $33.68 | -6.96% | 2,809,464 |
| Nov 2017 | $35.84 | $37.54 | $33.34 | $36.20 | +2.23% | 1,716,678 |
| Oct 2017 | $36.44 | $37.57 | $34.77 | $35.41 | -2.61% | 1,637,419 |
| Sep 2017 | $32.78 | $36.56 | $31.20 | $36.36 | +11.29% | 2,235,210 |
| Aug 2017 | $35.05 | $35.21 | $31.62 | $32.67 | -5.93% | 1,719,267 |
| Jul 2017 | $35.11 | $36.22 | $34.41 | $34.73 | -0.60% | 1,692,027 |
| Jun 2017 | $32.86 | $36.11 | $32.33 | $34.94 | +7.31% | 2,634,696 |
| May 2017 | $34.88 | $36.64 | $32.35 | $32.56 | -6.22% | 2,245,554 |
| Apr 2017 | $33.60 | $36.81 | $31.90 | $34.72 | +3.43% | 1,671,500 |
| Mar 2017 | $35.65 | $36.39 | $31.20 | $33.57 | -4.71% | 3,855,500 |
| Feb 2017 | $34.51 | $36.00 | $33.04 | $35.23 | +3.13% | 2,241,000 |
| Jan 2017 | $38.10 | $38.22 | $33.48 | $34.16 | -9.32% | 3,318,000 |
| Dec 2016 | $38.53 | $38.99 | $36.35 | $37.67 | -2.08% | 6,005,000 |
| Nov 2016 | $32.61 | $38.91 | $31.27 | $38.47 | +17.93% | 2,063,500 |
| Oct 2016 | $31.95 | $33.24 | $31.58 | $32.62 | +1.37% | 1,209,700 |
| Sep 2016 | $32.88 | $32.89 | $31.35 | $32.18 | -2.04% | 1,202,400 |
| Aug 2016 | $30.51 | $32.89 | $30.02 | $32.85 | +7.39% | 1,407,000 |
| Jul 2016 | $30.74 | $33.62 | $30.04 | $30.59 | -1.07% | 1,494,800 |
| Jun 2016 | $29.45 | $31.43 | $28.26 | $30.92 | +4.85% | 2,490,500 |
| May 2016 | $29.20 | $31.10 | $28.28 | $29.49 | +0.96% | 1,876,700 |
| Apr 2016 | $25.84 | $29.96 | $24.63 | $29.21 | +12.04% | 1,358,800 |
| Mar 2016 | $23.52 | $27.21 | $23.52 | $26.07 | +11.32% | 2,213,600 |
| Feb 2016 | $22.25 | $24.49 | $21.14 | $23.42 | +3.95% | 2,487,900 |
| Jan 2016 | $23.94 | $23.94 | $19.54 | $22.53 | -6.20% | 2,649,000 |
| Dec 2015 | $28.30 | $28.84 | $24.01 | $24.02 | -14.94% | 4,424,900 |
| Nov 2015 | $26.91 | $29.12 | $26.33 | $28.24 | +4.98% | 1,734,600 |
| Oct 2015 | $27.46 | $29.25 | $26.05 | $26.90 | -2.36% | 1,494,800 |
| Sep 2015 | $25.64 | $27.61 | $25.19 | $27.55 | +5.80% | 2,037,300 |
| Aug 2015 | $27.20 | $28.27 | $24.05 | $26.04 | -4.69% | 2,112,700 |
| Jul 2015 | $29.39 | $29.83 | $26.39 | $27.32 | -6.53% | 1,788,200 |
| Jun 2015 | $27.13 | $29.87 | $26.39 | $29.23 | +8.86% | 2,969,900 |
| May 2015 | $27.35 | $28.19 | $26.12 | $26.85 | -1.72% | 1,608,900 |
| Apr 2015 | $28.65 | $29.89 | $27.23 | $27.32 | -4.78% | 1,374,700 |
| Mar 2015 | $28.60 | $30.96 | $28.00 | $28.69 | -0.07% | 2,229,300 |
| Feb 2015 | $27.41 | $30.96 | $27.34 | $28.71 | +5.16% | 1,978,300 |
| Jan 2015 | $29.20 | $29.46 | $25.51 | $27.30 | -5.57% | 6,650,700 |
| Dec 2014 | $32.48 | $32.68 | $28.38 | $28.91 | -10.58% | 2,039,100 |
| Nov 2014 | $33.63 | $34.94 | $32.18 | $32.33 | -3.72% | 998,800 |
| Oct 2014 | $33.13 | $33.99 | $31.07 | $33.58 | +0.99% | 2,113,900 |
| Sep 2014 | $34.56 | $34.70 | $31.53 | $33.25 | -3.20% | 3,561,400 |
| Aug 2014 | $29.49 | $34.86 | $28.40 | $34.35 | +17.20% | 1,900,100 |
| Jul 2014 | $28.97 | $30.63 | $28.13 | $29.31 | +1.21% | 2,303,800 |
| Jun 2014 | $26.01 | $29.19 | $25.44 | $28.96 | +12.16% | 3,111,100 |
| May 2014 | $27.70 | $27.87 | $25.20 | $25.82 | -6.38% | 3,131,600 |
| Apr 2014 | $31.52 | $32.87 | $27.31 | $27.58 | -12.11% | 1,811,300 |
| Mar 2014 | $29.45 | $32.95 | $29.10 | $31.38 | +6.26% | 1,277,100 |
| Feb 2014 | $26.62 | $30.14 | $24.81 | $29.53 | +10.81% | 910,900 |
| Jan 2014 | $27.20 | $27.93 | $25.78 | $26.65 | -2.52% | 750,600 |
| Dec 2013 | $28.50 | $28.50 | $25.92 | $27.34 | -4.27% | 843,741 |
| Nov 2013 | $27.45 | $28.60 | $25.77 | $28.56 | +4.62% | 1,146,900 |
| Oct 2013 | $26.90 | $28.86 | $26.17 | $27.30 | +1.71% | 1,073,800 |
| Sep 2013 | $25.15 | $27.58 | $24.68 | $26.84 | +7.88% | 845,000 |
| Aug 2013 | $25.15 | $26.09 | $24.57 | $24.88 | -0.44% | 858,300 |
| Jul 2013 | $23.90 | $25.92 | $23.81 | $24.99 | +4.65% | 1,284,400 |
| Jun 2013 | $22.65 | $24.50 | $22.40 | $23.88 | +5.48% | 1,362,800 |
| May 2013 | $21.40 | $23.12 | $20.45 | $22.64 | +5.89% | 1,025,900 |
| Apr 2013 | $21.12 | $21.44 | $19.86 | $21.38 | +1.76% | 1,469,300 |
| Mar 2013 | $21.23 | $21.76 | $20.97 | $21.01 | -1.68% | 1,208,900 |
| Feb 2013 | $21.27 | $21.84 | $20.78 | $21.37 | +1.09% | 1,427,200 |
| Jan 2013 | $21.42 | $21.79 | $20.88 | $21.14 | +0.38% | 1,332,600 |
| Dec 2012 | $21.18 | $21.46 | $20.52 | $21.06 | +0.62% | 1,240,600 |
| Nov 2012 | $20.42 | $21.56 | $20.07 | $20.93 | +2.55% | 1,662,100 |
| Oct 2012 | $21.91 | $22.16 | $20.22 | $20.41 | -6.42% | 839,000 |
| Sep 2012 | $21.88 | $22.90 | $21.51 | $21.81 | -0.46% | 960,200 |
| Aug 2012 | $20.89 | $22.89 | $20.40 | $21.91 | +5.03% | 904,300 |
| Jul 2012 | $22.57 | $23.54 | $20.84 | $20.86 | -7.21% | 837,200 |
| Jun 2012 | $20.64 | $22.71 | $20.25 | $22.48 | +7.15% | 1,262,900 |
| May 2012 | $20.39 | $21.40 | $19.78 | $20.98 | +2.84% | 1,197,800 |
| Apr 2012 | $22.01 | $22.49 | $20.27 | $20.40 | -7.69% | 1,048,500 |
| Mar 2012 | $21.37 | $22.59 | $20.70 | $22.10 | +3.71% | 1,115,100 |
| Feb 2012 | $21.40 | $22.47 | $20.50 | $21.31 | -0.23% | 1,069,800 |
| Jan 2012 | $22.00 | $22.35 | $20.80 | $21.36 | -1.38% | 1,287,800 |
| Dec 2011 | $21.56 | $22.61 | $20.92 | $21.66 | -0.14% | 1,263,000 |
| Nov 2011 | $19.86 | $21.76 | $19.61 | $21.69 | +5.44% | 967,600 |
| Oct 2011 | $17.98 | $20.98 | $17.80 | $20.57 | +14.21% | 1,491,200 |
| Sep 2011 | $19.93 | $20.14 | $17.81 | $18.01 | -9.41% | 1,158,100 |
| Aug 2011 | $19.98 | $20.95 | $18.52 | $19.88 | +0.25% | 1,250,800 |
| Jul 2011 | $19.87 | $20.78 | $19.80 | $19.83 | -0.10% | 603,200 |
| Jun 2011 | $20.11 | $20.11 | $18.52 | $19.85 | -1.54% | 1,035,500 |
| May 2011 | $21.73 | $21.81 | $19.64 | $20.16 | -7.31% | 811,900 |
| Apr 2011 | $21.48 | $22.59 | $20.50 | $21.75 | +1.64% | 744,800 |
| Mar 2011 | $22.71 | $22.72 | $20.60 | $21.40 | -6.18% | 809,400 |
| Feb 2011 | $21.38 | $23.00 | $20.63 | $22.81 | +6.49% | 665,100 |
| Jan 2011 | $21.32 | $21.74 | $19.81 | $21.42 | +1.66% | 892,400 |
| Dec 2010 | $21.29 | $21.79 | $20.10 | $21.07 | +0.72% | 670,300 |
| Nov 2010 | $18.84 | $21.16 | $18.38 | $20.92 | +11.22% | 682,400 |
| Oct 2010 | $19.00 | $19.60 | $18.36 | $18.81 | -0.42% | 631,100 |
| Sep 2010 | $18.40 | $19.33 | $18.20 | $18.89 | +4.48% | 827,200 |
| Aug 2010 | $19.28 | $19.33 | $17.78 | $18.08 | -4.64% | 1,010,200 |
| Jul 2010 | $19.76 | $20.18 | $18.51 | $18.96 | -3.46% | 1,022,400 |
| Jun 2010 | $20.06 | $21.02 | $18.85 | $19.64 | -3.01% | 1,303,200 |
| May 2010 | $21.61 | $22.21 | $19.33 | $20.25 | -6.16% | 992,100 |
| Apr 2010 | $21.63 | $22.49 | $20.49 | $21.58 | +0.05% | 886,900 |
| Mar 2010 | $20.10 | $22.25 | $19.90 | $21.57 | +7.69% | 736,600 |
| Feb 2010 | $19.99 | $20.44 | $19.10 | $20.03 | +0.65% | 693,500 |
| Jan 2010 | $19.92 | $20.19 | $18.26 | $19.90 | +1.43% | 674,700 |
| Dec 2009 | $20.63 | $21.02 | $19.56 | $19.62 | -4.29% | 697,600 |
| Nov 2009 | $20.87 | $22.08 | $19.79 | $20.50 | -1.39% | 871,400 |
| Oct 2009 | $22.52 | $22.83 | $20.31 | $20.79 | -7.68% | 941,800 |
| Sep 2009 | $21.24 | $23.99 | $21.02 | $22.52 | +4.16% | 964,600 |
| Aug 2009 | $22.97 | $25.75 | $21.37 | $21.62 | -4.51% | 1,266,300 |
| Jul 2009 | $23.13 | $24.00 | $20.50 | $22.64 | -1.01% | 1,132,400 |
| Jun 2009 | $23.00 | $26.25 | $21.60 | $22.87 | -0.22% | 1,834,800 |
| May 2009 | $21.30 | $22.99 | $20.00 | $22.92 | +7.61% | 1,161,100 |
| Apr 2009 | $18.57 | $23.31 | $18.57 | $21.30 | +12.70% | 730,900 |
| Mar 2009 | $17.16 | $20.18 | $13.39 | $18.90 | +9.37% | 864,147 |
| Feb 2009 | $18.65 | $19.85 | $15.77 | $17.28 | -8.43% | 818,533 |
| Jan 2009 | $23.58 | $23.63 | $17.41 | $18.87 | -19.12% | 692,123 |
| Dec 2008 | $21.50 | $23.33 | $18.75 | $23.33 | +4.85% | 814,988 |
| Nov 2008 | $23.89 | $24.94 | $17.71 | $22.25 | -6.94% | 1,038,942 |
| Oct 2008 | $25.69 | $25.99 | $18.86 | $23.91 | -4.44% | 1,380,908 |
| Sep 2008 | $22.06 | $27.00 | $20.85 | $25.02 | +15.03% | 1,877,295 |
| Aug 2008 | $19.69 | $23.45 | $19.44 | $21.75 | +10.52% | 1,186,706 |
| Jul 2008 | $18.11 | $20.12 | $15.21 | $19.68 | +6.72% | 1,827,640 |
| Jun 2008 | $21.78 | $22.45 | $17.97 | $18.44 | -15.76% | 1,796,309 |
| May 2008 | $23.94 | $24.90 | $21.03 | $21.89 | -9.28% | 1,549,180 |
| Apr 2008 | $23.16 | $25.19 | $21.82 | $24.13 | +6.16% | 1,401,650 |
| Mar 2008 | $20.69 | $23.61 | $19.89 | $22.73 | +9.44% | 1,374,304 |
| Feb 2008 | $19.68 | $21.50 | $19.24 | $20.77 | +6.13% | 825,421 |
| Jan 2008 | $20.26 | $21.50 | $17.61 | $19.57 | -4.35% | 702,007 |
| Dec 2007 | $19.04 | $22.38 | $17.84 | $20.46 | +6.84% | 790,811 |
| Nov 2007 | $22.00 | $22.00 | $18.10 | $19.15 | -8.42% | 595,734 |
| Oct 2007 | $20.81 | $23.74 | $20.10 | $20.91 | -5.34% | 403,624 |
| Sep 2007 | $19.87 | $22.99 | $19.85 | $22.09 | +4.69% | 433,881 |
| Aug 2007 | $18.41 | $24.07 | $18.03 | $21.10 | +15.87% | 1,079,696 |
| Jul 2007 | $20.64 | $20.68 | $17.83 | $18.21 | -11.17% | 707,487 |
| Jun 2007 | $21.75 | $23.07 | $20.38 | $20.50 | -5.14% | 688,402 |
| May 2007 | $22.22 | $22.96 | $20.65 | $21.61 | -2.88% | 607,600 |
| Apr 2007 | $22.91 | $24.00 | $22.21 | $22.25 | -2.88% | 456,400 |
| Mar 2007 | $23.30 | $24.43 | $21.89 | $22.91 | -2.63% | 468,000 |
| Feb 2007 | $23.90 | $26.00 | $23.50 | $23.53 | -1.51% | 318,600 |
| Jan 2007 | $25.97 | $26.03 | $22.69 | $23.89 | -7.15% | 291,600 |
| Dec 2006 | $25.69 | $26.48 | $24.39 | $25.73 | -0.77% | 420,500 |
| Nov 2006 | $26.00 | $27.72 | $25.26 | $25.93 | -0.04% | 403,300 |
| Oct 2006 | $26.11 | $26.67 | $25.25 | $25.94 | -2.81% | 327,500 |
| Sep 2006 | $25.00 | $27.45 | $24.10 | $26.69 | +6.76% | 389,100 |
| Aug 2006 | $24.83 | $25.98 | $24.11 | $25.00 | -0.20% | 397,500 |
| Jul 2006 | $22.15 | $25.46 | $22.15 | $25.05 | +12.23% | 564,800 |
| Jun 2006 | $19.73 | $23.32 | $18.98 | $22.32 | +14.11% | 1,129,100 |
| May 2006 | $20.04 | $20.71 | $18.77 | $19.56 | -2.35% | 549,100 |
| Apr 2006 | $20.13 | $20.40 | $19.25 | $20.03 | -0.99% | 503,500 |
| Mar 2006 | $20.10 | $21.00 | $19.54 | $20.23 | +0.60% | 430,600 |
| Feb 2006 | $20.50 | $21.21 | $19.71 | $20.11 | -2.76% | 186,100 |
| Jan 2006 | $20.31 | $22.00 | $20.00 | $20.68 | -2.35% | 342,600 |
| Dec 2005 | $20.13 | $21.84 | $20.13 | $21.18 | +5.84% | 379,027 |
| Nov 2005 | $19.34 | $20.68 | $19.29 | $20.01 | +2.25% | 222,700 |
| Oct 2005 | $20.07 | $20.57 | $17.79 | $19.57 | -1.80% | 695,167 |
| Sep 2005 | $20.74 | $21.67 | $19.57 | $19.93 | -5.48% | 431,620 |
| Aug 2005 | $21.08 | $21.81 | $20.22 | $21.08 | +0.93% | 450,996 |
| Jul 2005 | $20.90 | $22.58 | $20.33 | $20.89 | +1.90% | 232,157 |
| Jun 2005 | $20.77 | $21.45 | $19.61 | $20.50 | -0.44% | 358,678 |
| May 2005 | $20.71 | $21.00 | $19.43 | $20.59 | 0.00% | 262,663 |
| Apr 2005 | $20.84 | $22.23 | $19.82 | $20.59 | -1.20% | 384,924 |
| Mar 2005 | $22.40 | $22.88 | $20.27 | $20.84 | -6.00% | 619,569 |
| Feb 2005 | $22.51 | $23.65 | $21.74 | $22.17 | -2.74% | 607,759 |
| Jan 2005 | $22.80 | $24.27 | $22.01 | $22.80 | -0.28% | 254,563 |
| Dec 2004 | $24.60 | $27.47 | $22.65 | $22.86 | -8.63% | 310,676 |
| Nov 2004 | $20.80 | $25.42 | $20.00 | $25.02 | +18.67% | 237,629 |
| Oct 2004 | $20.64 | $21.81 | $19.28 | $21.08 | +3.56% | 186,429 |
| Sep 2004 | $20.52 | $21.87 | $19.70 | $20.36 | +0.89% | 203,514 |
| Aug 2004 | $19.80 | $21.48 | $19.11 | $20.18 | +1.26% | 296,399 |
| Jul 2004 | $22.01 | $22.01 | $19.10 | $19.93 | -5.10% | 259,270 |
| Jun 2004 | $18.95 | $21.89 | $18.38 | $21.00 | +9.71% | 638,196 |
| May 2004 | $18.50 | $19.75 | $18.48 | $19.14 | -0.82% | 263,640 |
| Apr 2004 | $19.41 | $19.92 | $18.25 | $19.30 | -1.29% | 226,534 |
| Mar 2004 | $20.20 | $20.83 | $18.50 | $19.55 | -3.82% | 250,769 |
| Feb 2004 | $19.30 | $20.65 | $18.50 | $20.33 | +4.76% | 241,783 |
| Jan 2004 | $18.53 | $20.43 | $18.41 | $19.40 | +4.89% | 367,928 |
| Dec 2003 | $17.20 | $19.30 | $17.10 | $18.50 | +6.94% | 290,800 |
| Nov 2003 | $17.52 | $17.70 | $16.81 | $17.30 | +0.29% | 188,100 |
| Oct 2003 | $16.58 | $17.65 | $15.86 | $17.25 | +2.80% | 275,300 |
| Sep 2003 | $17.44 | $17.44 | $15.96 | $16.78 | -5.73% | 216,800 |
| Aug 2003 | $18.00 | $18.03 | $16.38 | $17.80 | -1.11% | 193,700 |
| Jul 2003 | $17.50 | $18.58 | $17.20 | $18.00 | +1.18% | 278,100 |
| Jun 2003 | $17.50 | $19.90 | $17.11 | $17.79 | +1.77% | 695,100 |
| May 2003 | $16.89 | $17.75 | $16.25 | $17.48 | +4.11% | 309,000 |
| Apr 2003 | $16.20 | $17.85 | $15.85 | $16.79 | +4.29% | 304,300 |
| Mar 2003 | $16.90 | $18.80 | $15.80 | $16.10 | -8.21% | 284,800 |
| Feb 2003 | $16.20 | $17.85 | $15.95 | $17.54 | +9.83% | 278,100 |
| Jan 2003 | $14.95 | $16.25 | $14.60 | $15.97 | +7.83% | 269,100 |
| Dec 2002 | $14.49 | $15.49 | $14.05 | $14.81 | +5.33% | 333,000 |
| Nov 2002 | $13.94 | $14.75 | $13.51 | $14.06 | +2.11% | 38,800 |
| Oct 2002 | $15.38 | $15.38 | $13.50 | $13.77 | -8.81% | 65,200 |
| Sep 2002 | $15.25 | $15.70 | $14.99 | $15.10 | -1.18% | 100,600 |
| Aug 2002 | $15.00 | $16.00 | $13.86 | $15.28 | +3.17% | 107,300 |
| Jul 2002 | $16.00 | $16.00 | $12.36 | $14.81 | -7.32% | 196,000 |
| Jun 2002 | $16.22 | $16.50 | $15.55 | $15.98 | -0.19% | 268,400 |
| May 2002 | $14.99 | $16.49 | $14.90 | $16.01 | +7.59% | 334,000 |
| Apr 2002 | $13.60 | $15.01 | $13.06 | $14.88 | +9.41% | 133,100 |
| Mar 2002 | $13.85 | $14.14 | $13.50 | $13.60 | +0.74% | 251,100 |
| Feb 2002 | $12.58 | $13.81 | $12.58 | $13.50 | +7.31% | 220,900 |
| Jan 2002 | $12.60 | $13.21 | $12.42 | $12.58 | +0.24% | 217,800 |
| Dec 2001 | $12.43 | $12.95 | $12.20 | $12.55 | +2.03% | 169,400 |
| Nov 2001 | $12.50 | $12.70 | $12.23 | $12.30 | -0.49% | 193,300 |
| Oct 2001 | $12.05 | $13.25 | $12.05 | $12.36 | +0.90% | 159,600 |
| Sep 2001 | $12.70 | $13.10 | $11.50 | $12.25 | -3.16% | 159,900 |
| Aug 2001 | $10.68 | $13.10 | $10.59 | $12.65 | +20.59% | 286,800 |
| Jul 2001 | $10.22 | $11.04 | $9.99 | $10.49 | +0.48% | 88,500 |
| Jun 2001 | $9.95 | $10.44 | $9.44 | $10.44 | +4.92% | 111,400 |
| May 2001 | $9.12 | $9.99 | $9.12 | $9.95 | +9.10% | 126,600 |
| Apr 2001 | $9.13 | $9.50 | $9.00 | $9.12 | -1.41% | 146,900 |
| Mar 2001 | $9.13 | $9.63 | $8.75 | $9.25 | +0.68% | 329,400 |
| Feb 2001 | $8.75 | $9.50 | $8.75 | $9.19 | +5.00% | 424,500 |
| Jan 2001 | $8.73 | $9.00 | $7.88 | $8.75 | +2.94% | 259,400 |
| Dec 2000 | $7.88 | $8.69 | $6.81 | $8.50 | +7.94% | 155,600 |
| Nov 2000 | $8.50 | $8.50 | $6.94 | $7.88 | -7.35% | 51,300 |
| Oct 2000 | $8.69 | $8.81 | $7.94 | $8.50 | -2.16% | 125,300 |
| Sep 2000 | $7.75 | $8.88 | $7.75 | $8.69 | +12.10% | 67,900 |
| Aug 2000 | $8.13 | $8.50 | $7.50 | $7.75 | -3.13% | 67,700 |
| Jul 2000 | $8.25 | $8.88 | $6.88 | $8.00 | -3.03% | 119,000 |
| Jun 2000 | $9.00 | $9.25 | $8.25 | $8.25 | -7.04% | 34,200 |
| May 2000 | $9.00 | $9.44 | $8.50 | $8.88 | -2.07% | 72,500 |
| Apr 2000 | $8.88 | $10.00 | $8.25 | $9.06 | +6.62% | 156,200 |
| Mar 2000 | $8.75 | $9.12 | $8.06 | $8.50 | -1.45% | 262,400 |
| Feb 2000 | $8.69 | $9.44 | $8.50 | $8.63 | -1.43% | 83,200 |
| Jan 2000 | $9.00 | $9.19 | $8.50 | $8.75 | -5.40% | 78,200 |
| Dec 1999 | $9.12 | $10.19 | $8.38 | $9.25 | +1.37% | 186,400 |
| Nov 1999 | $10.50 | $10.50 | $9.12 | $9.12 | -13.10% | 92,200 |
| Oct 1999 | $11.25 | $12.94 | $9.75 | $10.50 | -6.67% | 111,400 |
| Sep 1999 | $10.00 | $14.00 | $8.38 | $11.25 | +12.50% | 265,800 |
| Aug 1999 | $10.13 | $10.75 | $9.81 | $10.00 | +0.63% | 129,600 |
| Jul 1999 | $8.81 | $10.25 | $8.81 | $9.94 | +12.77% | 228,600 |
| Jun 1999 | $9.13 | $9.13 | $8.75 | $8.81 | -2.08% | 31,800 |
| May 1999 | $9.00 | $9.25 | $8.69 | $9.00 | -1.37% | 147,200 |
| Apr 1999 | $8.56 | $9.13 | $8.50 | $9.13 | +6.57% | 274,200 |
| Mar 1999 | $9.19 | $9.25 | $8.50 | $8.56 | -6.80% | 175,600 |
| Feb 1999 | $8.88 | $9.44 | $8.38 | $9.19 | +0.69% | 85,400 |
| Jan 1999 | $10.00 | $10.06 | $8.88 | $9.13 | -6.41% | 90,400 |
| Dec 1998 | $9.56 | $10.00 | $9.37 | $9.75 | 0.00% | 151,200 |
| Nov 1998 | $8.88 | $9.88 | $8.88 | $9.75 | +13.04% | 143,000 |
| Oct 1998 | $9.19 | $9.31 | $8.50 | $8.62 | -7.38% | 87,000 |
| Sep 1998 | $10.88 | $10.88 | $8.50 | $9.31 | -13.37% | 140,800 |
| Aug 1998 | $13.00 | $13.00 | $10.25 | $10.75 | -17.31% | 92,600 |
| Jul 1998 | $12.06 | $13.50 | $11.81 | $13.00 | +7.77% | 84,800 |
| Jun 1998 | $14.00 | $14.38 | $11.75 | $12.06 | -16.09% | 69,200 |
| May 1998 | $13.37 | $14.50 | $13.06 | $14.38 | – | 48,800 |
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% |