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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $31.74 | $34.24 | $31.34 | $33.66 | +5.98% | 876,351 |
| Oct 19, 2026 | $30.54 | $31.89 | $30.40 | $31.76 | +3.59% | 573,297 |
| Oct 12, 2026 | $30.01 | $31.23 | $29.93 | $30.66 | +1.52% | 745,652 |
| Oct 5, 2026 | $30.81 | $30.81 | $29.59 | $30.20 | -1.72% | 710,791 |
| Sep 28, 2026 | $31.14 | $31.25 | $29.83 | $30.73 | -1.16% | 764,026 |
| Sep 21, 2026 | $31.56 | $31.87 | $30.59 | $31.09 | -1.14% | 744,470 |
| Sep 14, 2026 | $32.32 | $33.25 | $31.13 | $31.45 | -1.93% | 875,741 |
| Sep 8, 2026 | $32.57 | $33.00 | $31.67 | $32.07 | -2.31% | 381,953 |
| Aug 31, 2026 | $31.86 | $32.85 | $31.36 | $32.83 | +2.98% | 575,705 |
| Aug 24, 2026 | $32.07 | $32.46 | $31.38 | $31.88 | -0.59% | 542,952 |
| Aug 17, 2026 | $33.03 | $33.24 | $31.59 | $32.07 | -3.05% | 613,824 |
| Aug 10, 2026 | $32.27 | $33.32 | $31.89 | $33.08 | +1.97% | 539,450 |
| Aug 3, 2026 | $32.66 | $33.37 | $32.30 | $32.44 | -0.22% | 626,707 |
| Jul 27, 2026 | $32.95 | $34.01 | $31.66 | $32.51 | -4.97% | 933,970 |
| Jul 20, 2026 | $34.75 | $35.00 | $33.57 | $34.21 | -1.81% | 746,232 |
| Jul 13, 2026 | $34.51 | $36.20 | $34.31 | $34.84 | +1.43% | 699,100 |
| Jul 6, 2026 | $34.81 | $35.19 | $33.44 | $34.35 | -1.58% | 566,091 |
| Jun 29, 2026 | $34.72 | $35.76 | $34.60 | $34.90 | -0.51% | 533,083 |
| Jun 22, 2026 | $33.64 | $35.38 | $33.60 | $35.08 | +4.31% | 1,125,738 |
| Jun 15, 2026 | $34.33 | $34.75 | $32.72 | $33.63 | -2.32% | 602,717 |
| Jun 8, 2026 | $33.43 | $34.50 | $32.13 | $34.43 | +3.86% | 505,213 |
| Jun 1, 2026 | $32.60 | $33.54 | $31.71 | $33.15 | +1.19% | 430,583 |
| May 26, 2026 | $32.75 | $33.35 | $32.46 | $32.76 | +0.06% | 268,959 |
| May 18, 2026 | $31.70 | $33.16 | $31.45 | $32.74 | +2.47% | 381,109 |
| May 11, 2026 | $33.37 | $33.37 | $31.68 | $31.95 | -4.26% | 379,012 |
| May 4, 2026 | $34.00 | $34.50 | $32.41 | $33.37 | -2.85% | 453,879 |
| Apr 27, 2026 | $32.81 | $34.53 | $31.90 | $34.35 | +4.66% | 499,780 |
| Apr 20, 2026 | $33.30 | $33.63 | $32.19 | $32.82 | -1.68% | 467,612 |
| Apr 13, 2026 | $32.85 | $34.00 | $32.40 | $33.38 | +1.15% | 405,086 |
| Apr 6, 2026 | $31.37 | $33.43 | $31.25 | $33.00 | +4.66% | 463,161 |
| Mar 30, 2026 | $30.65 | $31.66 | $30.55 | $31.53 | +3.72% | 339,055 |
| Mar 23, 2026 | $30.77 | $31.53 | $30.39 | $30.40 | +1.00% | 523,841 |
| Mar 16, 2026 | $30.14 | $30.71 | $29.50 | $30.10 | +0.60% | 845,838 |
| Mar 9, 2026 | $30.04 | $31.02 | $29.04 | $29.92 | -2.09% | 574,590 |
| Mar 2, 2026 | $30.96 | $32.07 | $30.04 | $30.56 | -2.43% | 622,762 |
| Feb 23, 2026 | $32.82 | $32.92 | $31.00 | $31.32 | -4.60% | 618,096 |
| Feb 17, 2026 | $33.12 | $33.75 | $32.16 | $32.83 | -0.64% | 419,162 |
| Feb 9, 2026 | $33.38 | $33.86 | $32.38 | $33.04 | -1.52% | 552,095 |
| Feb 2, 2026 | $32.33 | $34.37 | $32.18 | $33.55 | +4.22% | 734,427 |
| Jan 26, 2026 | $32.19 | $32.65 | $31.38 | $32.19 | -0.12% | 672,384 |
| Jan 20, 2026 | $31.88 | $33.96 | $31.67 | $32.23 | -0.12% | 565,976 |
| Jan 12, 2026 | $31.18 | $32.67 | $31.11 | $32.27 | +2.09% | 490,238 |
| Jan 5, 2026 | $30.35 | $31.91 | $30.21 | $31.61 | +3.81% | 483,041 |
| Dec 29, 2025 | $31.29 | $31.33 | $30.06 | $30.45 | -2.59% | 391,308 |
| Dec 22, 2025 | $31.91 | $32.14 | $31.00 | $31.26 | -2.46% | 332,233 |
| Dec 15, 2025 | $32.20 | $32.65 | $31.73 | $32.05 | +0.19% | 862,854 |
| Dec 8, 2025 | $30.85 | $32.35 | $30.00 | $31.99 | +4.75% | 695,731 |
| Dec 1, 2025 | $29.24 | $30.90 | $29.16 | $30.54 | +4.13% | 736,779 |
| Nov 24, 2025 | $28.99 | $29.95 | $28.74 | $29.33 | +0.62% | 790,488 |
| Nov 17, 2025 | $28.70 | $29.34 | $28.04 | $29.15 | +1.07% | 744,516 |
| Nov 10, 2025 | $28.89 | $29.19 | $28.35 | $28.84 | +0.17% | 603,431 |
| Nov 3, 2025 | $27.90 | $29.17 | $27.59 | $28.79 | +2.38% | 875,174 |
| Oct 27, 2025 | $27.60 | $28.67 | $27.60 | $28.12 | +2.33% | 1,014,033 |
| Oct 20, 2025 | $27.31 | $28.19 | $26.98 | $27.48 | +1.18% | 558,243 |
| Oct 13, 2025 | $27.47 | $28.53 | $26.32 | $27.16 | +0.18% | 674,936 |
| Oct 6, 2025 | $28.45 | $28.89 | $27.10 | $27.11 | -3.87% | 607,747 |
| Sep 29, 2025 | $29.06 | $29.13 | $27.64 | $28.20 | -2.86% | 608,803 |
| Sep 22, 2025 | $30.00 | $30.17 | $28.73 | $29.03 | -3.68% | 626,258 |
| Sep 15, 2025 | $30.55 | $30.95 | $29.60 | $30.14 | -1.02% | 892,786 |
| Sep 8, 2025 | $31.03 | $31.03 | $30.30 | $30.45 | -1.74% | 489,185 |
| Sep 2, 2025 | $30.89 | $31.79 | $30.69 | $30.99 | -0.80% | 472,112 |
| Aug 25, 2025 | $31.09 | $31.60 | $30.47 | $31.24 | +0.10% | 473,716 |
| Aug 18, 2025 | $30.02 | $31.31 | $29.54 | $31.21 | +3.76% | 609,334 |
| Aug 11, 2025 | $28.77 | $30.72 | $28.77 | $30.08 | +4.59% | 500,524 |
| Aug 4, 2025 | $28.59 | $28.98 | $28.11 | $28.76 | +0.24% | 463,357 |
| Jul 28, 2025 | $30.18 | $30.99 | $28.49 | $28.69 | -4.68% | 773,323 |
| Jul 21, 2025 | $31.19 | $31.41 | $29.73 | $30.10 | -3.03% | 529,024 |
| Jul 14, 2025 | $30.60 | $31.39 | $29.94 | $31.04 | +1.11% | 572,736 |
| Jul 7, 2025 | $31.26 | $31.36 | $30.65 | $30.70 | -1.60% | 403,121 |
| Jun 30, 2025 | $29.56 | $31.38 | $29.20 | $31.20 | +6.16% | 433,763 |
| Jun 23, 2025 | $27.76 | $29.67 | $27.76 | $29.39 | +5.08% | 671,680 |
| Jun 16, 2025 | $28.37 | $28.71 | $27.65 | $27.97 | -0.14% | 692,234 |
| Jun 9, 2025 | $28.45 | $29.18 | $27.98 | $28.01 | -1.09% | 581,382 |
| Jun 2, 2025 | $28.15 | $28.40 | $27.67 | $28.32 | +0.46% | 506,502 |
| May 26, 2025 | $27.66 | $28.72 | $27.56 | $28.19 | +0.71% | 464,451 |
| May 19, 2025 | $29.28 | $29.56 | $27.56 | $27.99 | -5.38% | 491,550 |
| May 12, 2025 | $29.88 | $30.28 | $29.22 | $29.58 | +2.42% | 567,493 |
| May 5, 2025 | $28.26 | $29.09 | $28.21 | $28.88 | +1.23% | 475,411 |
| Apr 28, 2025 | $28.25 | $28.72 | $27.57 | $28.53 | +0.63% | 584,595 |
| Apr 21, 2025 | $27.45 | $29.36 | $27.33 | $28.35 | +2.75% | 606,946 |
| Apr 14, 2025 | $26.71 | $27.73 | $26.28 | $27.59 | +4.00% | 516,521 |
| Apr 7, 2025 | $26.20 | $28.41 | $25.85 | $26.53 | -1.52% | 1,089,699 |
| Mar 31, 2025 | $28.73 | $29.10 | $25.92 | $26.94 | -6.78% | 848,531 |
| Mar 24, 2025 | $29.57 | $29.85 | $28.72 | $28.90 | -1.30% | 454,530 |
| Mar 17, 2025 | $29.20 | $29.80 | $28.68 | $29.28 | -0.17% | 865,384 |
| Mar 10, 2025 | $29.33 | $29.67 | $28.50 | $29.33 | -1.05% | 565,578 |
| Mar 3, 2025 | $30.73 | $31.07 | $29.11 | $29.64 | -3.61% | 529,971 |
| Feb 24, 2025 | $30.50 | $30.75 | $29.79 | $30.75 | +1.35% | 465,683 |
| Feb 18, 2025 | $31.38 | $31.66 | $30.16 | $30.34 | -3.01% | 353,292 |
| Feb 10, 2025 | $31.80 | $32.39 | $31.12 | $31.28 | -1.39% | 408,144 |
| Feb 3, 2025 | $30.76 | $32.52 | $30.36 | $31.72 | +0.92% | 469,956 |
| Jan 27, 2025 | $32.34 | $33.14 | $30.80 | $31.43 | -2.03% | 680,217 |
| Jan 21, 2025 | $32.34 | $32.91 | $31.41 | $32.08 | 0.00% | 408,306 |
| Jan 13, 2025 | $29.64 | $32.62 | $29.64 | $32.08 | +7.00% | 606,111 |
| Jan 6, 2025 | $31.30 | $31.62 | $29.48 | $29.98 | -3.97% | 517,097 |
| Dec 30, 2024 | $31.64 | $32.16 | $30.56 | $31.22 | -1.85% | 321,991 |
| Dec 23, 2024 | $32.01 | $32.40 | $31.41 | $31.81 | -1.39% | 318,034 |
| Dec 16, 2024 | $35.17 | $35.77 | $31.84 | $32.26 | -8.25% | 1,464,297 |
| Dec 9, 2024 | $35.03 | $35.99 | $34.61 | $35.16 | +0.80% | 587,148 |
| Dec 2, 2024 | $35.23 | $35.63 | $34.41 | $34.88 | -0.68% | 468,225 |
| Nov 25, 2024 | $36.26 | $37.33 | $34.94 | $35.12 | -2.34% | 479,088 |
| Nov 18, 2024 | $36.09 | $36.09 | $34.71 | $35.96 | +0.20% | 466,767 |
| Nov 11, 2024 | $36.43 | $38.00 | $35.16 | $35.89 | 0.00% | 541,971 |
| Nov 4, 2024 | $32.14 | $37.58 | $31.84 | $35.89 | +11.22% | 867,318 |
| Oct 28, 2024 | $32.83 | $33.71 | $32.00 | $32.27 | -0.71% | 511,181 |
| Oct 21, 2024 | $34.29 | $34.44 | $31.52 | $32.50 | -5.33% | 455,058 |
| Oct 14, 2024 | $33.13 | $35.22 | $32.97 | $34.33 | +3.59% | 390,866 |
| Oct 7, 2024 | $32.33 | $33.43 | $31.70 | $33.14 | +2.28% | 357,463 |
| Sep 30, 2024 | $32.76 | $33.67 | $31.49 | $32.40 | -1.13% | 411,188 |
| Sep 23, 2024 | $34.27 | $34.31 | $32.67 | $32.77 | -3.62% | 432,494 |
| Sep 16, 2024 | $33.80 | $35.48 | $33.26 | $34.00 | +0.56% | 1,052,834 |
| Sep 9, 2024 | $32.84 | $33.81 | $31.68 | $33.81 | +2.86% | 464,611 |
| Sep 3, 2024 | $33.82 | $34.33 | $32.62 | $32.87 | -3.97% | 356,895 |
| Aug 26, 2024 | $34.01 | $34.36 | $33.30 | $34.23 | +1.15% | 409,750 |
| Aug 19, 2024 | $32.44 | $34.27 | $31.75 | $33.84 | +4.16% | 423,698 |
| Aug 12, 2024 | $31.78 | $32.61 | $30.41 | $32.49 | +3.11% | 494,212 |
| Aug 5, 2024 | $31.58 | $32.39 | $30.81 | $31.51 | -4.40% | 716,717 |
| Jul 29, 2024 | $34.00 | $36.10 | $32.05 | $32.96 | -3.12% | 778,594 |
| Jul 22, 2024 | $30.93 | $34.70 | $30.41 | $34.02 | +9.74% | 751,403 |
| Jul 15, 2024 | $29.05 | $31.92 | $29.05 | $31.00 | +7.83% | 711,900 |
| Jul 8, 2024 | $26.60 | $28.93 | $26.54 | $28.75 | +8.90% | 437,447 |
| Jul 1, 2024 | $27.53 | $27.70 | $26.27 | $26.40 | -4.38% | 277,981 |
| Jun 24, 2024 | $26.37 | $27.70 | $26.06 | $27.61 | +5.30% | 715,437 |
| Jun 17, 2024 | $25.45 | $26.35 | $25.30 | $26.22 | +2.70% | 704,682 |
| Jun 10, 2024 | $26.05 | $26.89 | $25.50 | $25.53 | -2.78% | 507,357 |
| Jun 3, 2024 | $27.20 | $27.20 | $25.83 | $26.26 | -2.05% | 484,823 |
| May 28, 2024 | $26.65 | $27.20 | $25.67 | $26.81 | +0.83% | 377,920 |
| May 20, 2024 | $28.44 | $28.44 | $26.45 | $26.59 | -6.21% | 341,464 |
| May 13, 2024 | $28.15 | $28.47 | $27.78 | $28.35 | +1.36% | 469,429 |
| May 6, 2024 | $27.91 | $28.41 | $27.38 | $27.97 | +1.12% | 351,678 |
| Apr 29, 2024 | $27.23 | $28.31 | $26.61 | $27.66 | +1.43% | 529,042 |
| Apr 22, 2024 | $28.06 | $29.01 | $26.80 | $27.27 | -3.23% | 594,892 |
| Apr 15, 2024 | $27.15 | $28.23 | $26.66 | $28.18 | +4.33% | 486,992 |
| Apr 8, 2024 | $27.67 | $28.20 | $26.57 | $27.01 | -2.42% | 529,059 |
| Apr 1, 2024 | $29.19 | $29.19 | $27.43 | $27.68 | -5.30% | 490,311 |
| Mar 25, 2024 | $28.19 | $29.32 | $27.89 | $29.23 | +4.02% | 357,615 |
| Mar 18, 2024 | $27.55 | $29.15 | $27.18 | $28.10 | +1.77% | 545,665 |
| Mar 11, 2024 | $28.77 | $28.98 | $27.14 | $27.61 | -4.26% | 712,308 |
| Mar 4, 2024 | $29.12 | $30.96 | $28.54 | $28.84 | +1.12% | 1,156,690 |
| Feb 26, 2024 | $28.82 | $29.42 | $28.02 | $28.52 | -1.38% | 544,799 |
| Feb 20, 2024 | $29.31 | $29.68 | $28.39 | $28.92 | -1.73% | 531,316 |
| Feb 12, 2024 | $30.21 | $31.20 | $28.93 | $29.43 | -2.90% | 947,915 |
| Feb 5, 2024 | $30.06 | $30.35 | $29.12 | $30.31 | -0.26% | 538,353 |
| Jan 29, 2024 | $31.34 | $33.75 | $30.03 | $30.39 | -1.90% | 1,132,581 |
| Jan 22, 2024 | $30.66 | $31.87 | $29.38 | $30.98 | +1.04% | 556,128 |
| Jan 16, 2024 | $29.50 | $30.67 | $29.26 | $30.66 | +2.13% | 403,022 |
| Jan 8, 2024 | $31.07 | $31.32 | $29.32 | $30.02 | -3.91% | 509,629 |
| Jan 2, 2024 | $31.05 | $31.78 | $30.87 | $31.24 | -0.26% | 521,383 |
| Dec 26, 2023 | $32.32 | $32.83 | $31.02 | $31.32 | -2.49% | 307,470 |
| Dec 18, 2023 | $32.14 | $33.25 | $31.33 | $32.12 | +1.04% | 549,352 |
| Dec 11, 2023 | $30.27 | $33.20 | $29.58 | $31.79 | +4.61% | 1,034,230 |
| Dec 4, 2023 | $28.91 | $30.67 | $28.91 | $30.39 | +4.36% | 503,799 |
| Nov 27, 2023 | $27.85 | $29.22 | $27.13 | $29.12 | +3.85% | 536,146 |
| Nov 20, 2023 | $29.33 | $29.33 | $27.31 | $28.04 | -3.91% | 234,090 |
| Nov 13, 2023 | $27.33 | $30.07 | $26.96 | $29.18 | +6.69% | 581,961 |
| Nov 6, 2023 | $29.33 | $29.42 | $26.93 | $27.35 | -7.10% | 505,770 |
| Oct 30, 2023 | $27.42 | $29.94 | $26.51 | $29.44 | +7.96% | 643,681 |
| Oct 23, 2023 | $27.39 | $28.37 | $25.71 | $27.27 | -1.05% | 726,169 |
| Oct 16, 2023 | $28.22 | $29.29 | $27.53 | $27.56 | -1.47% | 467,996 |
| Oct 9, 2023 | $28.43 | $29.04 | $27.85 | $27.97 | -2.17% | 306,700 |
| Oct 2, 2023 | $28.67 | $28.79 | $27.66 | $28.59 | -0.38% | 594,472 |
| Sep 25, 2023 | $28.23 | $29.10 | $28.09 | $28.70 | +1.13% | 580,025 |
| Sep 18, 2023 | $29.62 | $29.74 | $28.15 | $28.38 | -4.06% | 401,999 |
| Sep 11, 2023 | $29.28 | $30.13 | $28.72 | $29.58 | +1.44% | 914,970 |
| Sep 5, 2023 | $30.40 | $30.77 | $28.60 | $29.16 | -4.74% | 439,533 |
| Aug 28, 2023 | $30.35 | $30.74 | $29.86 | $30.61 | +1.29% | 471,322 |
| Aug 21, 2023 | $30.98 | $31.30 | $29.61 | $30.22 | -2.36% | 449,696 |
| Aug 14, 2023 | $32.43 | $32.55 | $30.52 | $30.95 | -5.24% | 472,462 |
| Aug 7, 2023 | $34.02 | $34.04 | $32.22 | $32.66 | -3.97% | 486,168 |
| Jul 31, 2023 | $33.08 | $34.40 | $32.84 | $34.01 | +2.41% | 705,694 |
| Jul 24, 2023 | $27.62 | $34.10 | $27.62 | $33.21 | +20.02% | 878,317 |
| Jul 17, 2023 | $26.65 | $28.34 | $26.58 | $27.67 | +3.09% | 602,764 |
| Jul 10, 2023 | $25.65 | $26.92 | $25.59 | $26.84 | +4.64% | 679,415 |
| Jul 3, 2023 | $26.16 | $26.70 | $25.38 | $25.65 | -1.95% | 454,519 |
| Jun 26, 2023 | $25.91 | $26.74 | $25.81 | $26.16 | +1.63% | 668,369 |
| Jun 20, 2023 | $27.74 | $27.74 | $25.44 | $25.74 | -7.01% | 762,163 |
| Jun 12, 2023 | $28.64 | $29.10 | $27.56 | $27.68 | -3.15% | 1,182,091 |
| Jun 5, 2023 | $28.23 | $29.67 | $27.19 | $28.58 | +0.78% | 819,443 |
| May 30, 2023 | $27.48 | $28.49 | $26.25 | $28.36 | +3.50% | 699,717 |
| May 22, 2023 | $27.33 | $29.22 | $26.81 | $27.40 | -0.18% | 623,681 |
| May 15, 2023 | $26.61 | $29.23 | $26.61 | $27.45 | +3.23% | 820,621 |
| May 8, 2023 | $28.69 | $28.69 | $26.24 | $26.59 | -6.14% | 892,771 |
| May 1, 2023 | $31.56 | $32.42 | $26.46 | $28.33 | -10.72% | 948,596 |
| Apr 24, 2023 | $32.80 | $33.58 | $31.42 | $31.73 | -3.88% | 562,562 |
| Apr 17, 2023 | $32.30 | $33.06 | $32.00 | $33.01 | +1.66% | 524,329 |
| Apr 10, 2023 | $32.31 | $33.87 | $32.19 | $32.47 | +0.31% | 504,287 |
| Apr 3, 2023 | $33.21 | $33.68 | $32.23 | $32.37 | -2.50% | 689,310 |
| Mar 27, 2023 | $34.44 | $34.50 | $32.62 | $33.20 | -3.26% | 535,554 |
| Mar 20, 2023 | $34.08 | $35.72 | $32.92 | $34.32 | +3.75% | 783,285 |
| Mar 13, 2023 | $33.60 | $36.04 | $31.81 | $33.08 | -4.86% | 2,016,908 |
| Mar 6, 2023 | $38.09 | $38.16 | $33.66 | $34.77 | -8.73% | 765,926 |
| Feb 27, 2023 | $38.83 | $38.93 | $37.33 | $38.10 | -1.31% | 435,347 |
| Feb 21, 2023 | $38.72 | $38.92 | $38.10 | $38.60 | -0.64% | 397,178 |
| Feb 13, 2023 | $39.29 | $39.74 | $37.66 | $38.85 | -1.42% | 442,915 |
| Feb 6, 2023 | $39.42 | $40.38 | $38.90 | $39.41 | -0.50% | 506,252 |
| Jan 30, 2023 | $36.42 | $39.77 | $36.42 | $39.61 | +7.52% | 661,875 |
| Jan 23, 2023 | $36.33 | $36.89 | $35.47 | $36.84 | +1.71% | 334,100 |
| Jan 17, 2023 | $36.29 | $36.82 | $35.19 | $36.22 | -0.66% | 309,089 |
| Jan 9, 2023 | $36.10 | $36.70 | $35.36 | $36.46 | +1.11% | 366,631 |
| Jan 3, 2023 | $35.96 | $36.18 | $34.87 | $36.06 | +0.19% | 394,223 |
| Dec 27, 2022 | $35.61 | $36.28 | $35.45 | $35.99 | +1.29% | 249,904 |
| Dec 19, 2022 | $34.31 | $35.59 | $34.16 | $35.53 | +3.11% | 417,848 |
| Dec 12, 2022 | $34.96 | $35.91 | $33.85 | $34.46 | -1.37% | 1,040,670 |
| Dec 5, 2022 | $35.86 | $35.86 | $34.20 | $34.94 | -2.84% | 502,169 |
| Nov 28, 2022 | $36.13 | $36.63 | $35.00 | $35.96 | -1.40% | 487,392 |
| Nov 21, 2022 | $35.64 | $36.56 | $35.64 | $36.47 | +1.76% | 329,383 |
| Nov 14, 2022 | $36.05 | $36.07 | $34.93 | $35.84 | -0.11% | 524,771 |
| Nov 7, 2022 | $35.17 | $38.87 | $34.84 | $35.88 | +2.51% | 547,479 |
| Oct 31, 2022 | $34.29 | $35.03 | $33.49 | $35.00 | +1.95% | 630,274 |
| Oct 24, 2022 | $36.16 | $36.32 | $31.18 | $34.33 | -4.21% | 1,024,408 |
| Oct 17, 2022 | $37.51 | $38.70 | $35.81 | $35.84 | -3.81% | 615,578 |
| Oct 10, 2022 | $35.67 | $37.77 | $35.60 | $37.26 | +5.17% | 436,718 |
| Oct 3, 2022 | $36.03 | $36.92 | $35.42 | $35.43 | +0.20% | 429,421 |
| Sep 26, 2022 | $36.57 | $37.65 | $35.30 | $35.36 | -4.10% | 724,867 |
| Sep 19, 2022 | $37.75 | $39.32 | $36.70 | $36.87 | -3.38% | 510,130 |
| Sep 12, 2022 | $37.75 | $38.31 | $36.76 | $38.16 | +1.27% | 1,048,281 |
| Sep 6, 2022 | $37.62 | $37.80 | $36.15 | $37.68 | +0.16% | 453,370 |
| Aug 29, 2022 | $38.51 | $38.68 | $37.27 | $37.62 | -2.74% | 363,273 |
| Aug 22, 2022 | $40.56 | $40.56 | $38.58 | $38.68 | -5.13% | 277,487 |
| Aug 15, 2022 | $40.80 | $42.01 | $40.47 | $40.77 | -0.44% | 316,333 |
| Aug 8, 2022 | $39.84 | $41.11 | $39.31 | $40.95 | +2.66% | 350,873 |
| Aug 1, 2022 | $39.67 | $40.28 | $39.22 | $39.89 | -0.13% | 320,912 |
| Jul 25, 2022 | $38.67 | $40.16 | $38.12 | $39.94 | +6.14% | 376,360 |
| Jul 18, 2022 | $37.16 | $37.82 | $36.82 | $37.63 | +2.03% | 356,976 |
| Jul 11, 2022 | $37.52 | $37.99 | $35.84 | $36.88 | -2.10% | 291,352 |
| Jul 5, 2022 | $37.43 | $38.24 | $36.93 | $37.67 | -0.79% | 301,096 |
| Jun 27, 2022 | $37.34 | $37.99 | $36.47 | $37.97 | +2.23% | 484,631 |
| Jun 21, 2022 | $37.14 | $37.34 | $36.04 | $37.14 | +1.01% | 606,625 |
| Jun 13, 2022 | $37.07 | $38.98 | $36.27 | $36.77 | -2.23% | 764,915 |
| Jun 6, 2022 | $40.17 | $40.41 | $37.29 | $37.61 | -5.90% | 368,712 |
| May 31, 2022 | $39.97 | $40.85 | $39.63 | $39.97 | -0.60% | 333,432 |
| May 23, 2022 | $39.09 | $40.23 | $38.12 | $40.21 | +4.06% | 429,751 |
| May 16, 2022 | $38.17 | $39.48 | $37.83 | $38.64 | +0.78% | 616,496 |
| May 9, 2022 | $39.21 | $40.28 | $38.09 | $38.34 | -3.06% | 499,375 |
| May 2, 2022 | $39.38 | $40.31 | $38.70 | $39.55 | +0.92% | 613,129 |
| Apr 25, 2022 | $38.98 | $40.61 | $38.19 | $39.19 | -0.51% | 650,856 |
| Apr 18, 2022 | $39.04 | $40.70 | $38.99 | $39.39 | +0.38% | 346,780 |
| Apr 11, 2022 | $39.16 | $40.02 | $38.97 | $39.24 | +0.44% | 451,711 |
| Apr 4, 2022 | $41.20 | $41.40 | $38.98 | $39.07 | -4.75% | 452,526 |
| Mar 28, 2022 | $41.64 | $42.12 | $40.56 | $41.02 | -0.73% | 504,043 |
| Mar 21, 2022 | $41.34 | $41.74 | $40.08 | $41.32 | +0.76% | 301,606 |
| Mar 14, 2022 | $42.60 | $42.93 | $40.36 | $41.01 | -2.68% | 605,410 |
| Mar 7, 2022 | $40.91 | $42.27 | $40.20 | $42.14 | +2.66% | 514,027 |
| Feb 28, 2022 | $40.95 | $43.16 | $39.44 | $41.05 | -1.35% | 675,496 |
| Feb 22, 2022 | $41.98 | $42.59 | $39.13 | $41.61 | -1.19% | 348,047 |
| Feb 14, 2022 | $43.02 | $43.38 | $41.59 | $42.11 | -1.50% | 398,634 |
| Feb 7, 2022 | $42.27 | $43.71 | $42.06 | $42.75 | +0.92% | 550,823 |
| Jan 31, 2022 | $40.83 | $42.58 | $40.37 | $42.36 | +2.74% | 474,020 |
| Jan 24, 2022 | $41.73 | $44.00 | $40.20 | $41.23 | -2.46% | 445,531 |
| Jan 18, 2022 | $44.45 | $44.74 | $41.83 | $42.27 | -5.27% | 323,665 |
| Jan 10, 2022 | $44.30 | $44.73 | $43.34 | $44.62 | +0.72% | 287,518 |
| Jan 3, 2022 | $42.07 | $44.75 | $41.86 | $44.30 | +5.93% | 448,433 |
| Dec 27, 2021 | $41.31 | $42.18 | $41.00 | $41.82 | +1.33% | 288,094 |
| Dec 20, 2021 | $40.29 | $41.89 | $39.28 | $41.27 | +1.15% | 302,246 |
| Dec 13, 2021 | $41.53 | $42.30 | $39.96 | $40.80 | -1.71% | 1,684,614 |
| Dec 6, 2021 | $41.85 | $43.04 | $41.08 | $41.51 | +0.70% | 565,098 |
| Nov 29, 2021 | $42.20 | $42.65 | $40.54 | $41.22 | -0.89% | 469,792 |
| Nov 22, 2021 | $44.06 | $45.36 | $40.92 | $41.59 | -5.00% | 297,366 |
| Nov 15, 2021 | $44.51 | $44.51 | $43.20 | $43.78 | -0.95% | 377,677 |
| Nov 8, 2021 | $44.15 | $45.33 | $43.55 | $44.20 | +0.94% | 378,156 |
| Nov 1, 2021 | $41.58 | $43.95 | $41.35 | $43.79 | +5.98% | 489,943 |
| Oct 25, 2021 | $38.98 | $42.00 | $38.86 | $41.32 | +6.00% | 464,057 |
| Oct 18, 2021 | $38.18 | $39.08 | $37.83 | $38.98 | +2.26% | 277,866 |
| Oct 11, 2021 | $39.16 | $39.27 | $37.88 | $38.12 | -2.23% | 328,620 |
| Oct 4, 2021 | $39.07 | $39.91 | $38.12 | $38.99 | -0.54% | 380,591 |
| Sep 27, 2021 | $37.51 | $39.52 | $35.75 | $39.20 | +5.52% | 485,136 |
| Sep 20, 2021 | $35.78 | $37.54 | $35.44 | $37.15 | +1.48% | 490,568 |
| Sep 13, 2021 | $37.34 | $37.60 | $35.56 | $36.61 | -1.08% | 1,068,302 |
| Sep 7, 2021 | $37.25 | $39.75 | $36.97 | $37.01 | -0.54% | 422,020 |
| Aug 30, 2021 | $37.76 | $38.10 | $37.00 | $37.21 | -1.77% | 444,439 |
| Aug 23, 2021 | $37.11 | $37.98 | $36.01 | $37.88 | +2.38% | 448,439 |
| Aug 16, 2021 | $37.19 | $37.57 | $35.59 | $37.00 | -1.15% | 481,784 |
| Aug 9, 2021 | $36.94 | $38.39 | $35.70 | $37.43 | +0.70% | 407,606 |
| Aug 2, 2021 | $36.04 | $37.44 | $35.01 | $37.17 | +3.14% | 600,091 |
| Jul 26, 2021 | $34.81 | $36.73 | $34.52 | $36.04 | +2.82% | 566,503 |
| Jul 19, 2021 | $35.28 | $37.07 | $34.88 | $35.05 | -2.99% | 576,093 |
| Jul 12, 2021 | $36.76 | $37.90 | $36.07 | $36.13 | -2.75% | 477,426 |
| Jul 6, 2021 | $37.70 | $37.79 | $35.52 | $37.15 | -1.56% | 547,379 |
| Jun 28, 2021 | $39.88 | $40.19 | $37.73 | $37.74 | -5.96% | 486,177 |
| Jun 21, 2021 | $39.41 | $40.68 | $39.12 | $40.13 | +3.32% | 937,916 |
| Jun 14, 2021 | $42.30 | $42.92 | $38.48 | $38.84 | -8.03% | 763,579 |
| Jun 7, 2021 | $42.67 | $43.24 | $41.97 | $42.23 | -1.12% | 351,550 |
| Jun 1, 2021 | $43.06 | $43.44 | $41.64 | $42.71 | -0.30% | 469,545 |
| May 24, 2021 | $43.11 | $43.11 | $41.27 | $42.84 | -0.12% | 404,004 |
| May 17, 2021 | $43.28 | $43.69 | $40.99 | $42.89 | -0.74% | 522,791 |
| May 10, 2021 | $42.49 | $43.26 | $41.01 | $43.21 | +2.22% | 572,437 |
| May 3, 2021 | $40.57 | $42.41 | $40.17 | $42.27 | +5.28% | 581,872 |
| Apr 26, 2021 | $40.87 | $41.39 | $39.83 | $40.15 | -0.52% | 490,437 |
| Apr 19, 2021 | $39.19 | $40.76 | $37.70 | $40.36 | +3.22% | 509,299 |
| Apr 12, 2021 | $39.00 | $39.32 | $38.02 | $39.10 | +1.19% | 464,238 |
| Apr 5, 2021 | $38.85 | $39.37 | $37.51 | $38.64 | +0.36% | 702,805 |
| Mar 29, 2021 | $39.39 | $39.67 | $37.84 | $38.50 | -2.97% | 607,370 |
| Mar 22, 2021 | $39.49 | $40.89 | $37.29 | $39.68 | -0.70% | 655,292 |
| Mar 15, 2021 | $41.05 | $41.05 | $38.54 | $39.96 | -3.06% | 1,120,563 |
| Mar 8, 2021 | $38.50 | $41.99 | $38.12 | $41.22 | +7.09% | 1,315,203 |
| Mar 1, 2021 | $34.84 | $38.61 | $34.84 | $38.49 | +11.31% | 891,197 |
| Feb 22, 2021 | $34.44 | $36.36 | $34.13 | $34.58 | +1.29% | 683,097 |
| Feb 16, 2021 | $34.56 | $34.86 | $33.53 | $34.14 | -1.23% | 344,714 |
| Feb 8, 2021 | $33.22 | $34.78 | $33.18 | $34.57 | +3.71% | 615,905 |
| Feb 1, 2021 | $31.37 | $33.44 | $31.00 | $33.33 | +6.25% | 558,054 |
| Jan 25, 2021 | $33.04 | $33.52 | $30.98 | $31.37 | -6.08% | 668,226 |
| Jan 19, 2021 | $33.51 | $33.70 | $32.06 | $33.40 | +0.45% | 423,865 |
| Jan 11, 2021 | $32.24 | $33.87 | $32.24 | $33.25 | +1.99% | 397,372 |
| Jan 4, 2021 | $31.27 | $34.35 | $30.79 | $32.60 | +5.06% | 835,563 |
| Dec 28, 2020 | $31.48 | $31.71 | $30.22 | $31.03 | -0.96% | 422,121 |
| Dec 21, 2020 | $30.60 | $31.51 | $30.21 | $31.33 | +2.09% | 351,590 |
| Dec 14, 2020 | $31.56 | $31.99 | $30.52 | $30.69 | -1.41% | 796,921 |
| Dec 7, 2020 | $30.46 | $31.62 | $30.23 | $31.13 | +1.33% | 398,307 |
| Nov 30, 2020 | $30.00 | $30.73 | $29.31 | $30.72 | +1.52% | 322,860 |
| Nov 23, 2020 | $31.09 | $31.84 | $29.95 | $30.26 | -1.37% | 371,112 |
| Nov 16, 2020 | $30.23 | $31.94 | $30.00 | $30.68 | +3.65% | 522,875 |
| Nov 9, 2020 | $28.41 | $30.59 | $28.12 | $29.60 | +11.91% | 623,942 |
| Nov 2, 2020 | $27.36 | $28.05 | $25.49 | $26.45 | -1.89% | 406,587 |
| Oct 26, 2020 | $26.87 | $27.51 | $25.27 | $26.96 | -1.43% | 454,885 |
| Oct 19, 2020 | $25.96 | $27.99 | $25.43 | $27.35 | +6.46% | 421,429 |
| Oct 12, 2020 | $26.16 | $26.62 | $24.85 | $25.69 | -2.25% | 336,453 |
| Oct 5, 2020 | $25.07 | $26.78 | $25.04 | $26.28 | +5.16% | 498,826 |
| Sep 28, 2020 | $24.26 | $25.08 | $23.90 | $24.99 | +4.26% | 430,780 |
| Sep 21, 2020 | $25.40 | $25.55 | $23.51 | $23.97 | -7.49% | 624,549 |
| Sep 14, 2020 | $26.11 | $26.45 | $25.35 | $25.91 | -0.73% | 841,216 |
| Sep 8, 2020 | $27.64 | $27.73 | $25.91 | $26.10 | -6.75% | 335,096 |
| Aug 31, 2020 | $27.93 | $28.56 | $26.89 | $27.99 | +0.04% | 377,446 |
| Aug 24, 2020 | $28.22 | $29.03 | $27.72 | $27.98 | +0.32% | 358,183 |
| Aug 17, 2020 | $29.73 | $29.73 | $27.38 | $27.89 | -6.28% | 522,660 |
| Aug 10, 2020 | $29.38 | $30.64 | $29.14 | $29.76 | +1.54% | 391,753 |
| Aug 3, 2020 | $27.77 | $29.32 | $26.87 | $29.31 | +5.81% | 587,717 |
| Jul 27, 2020 | $28.04 | $28.13 | $27.17 | $27.70 | -1.88% | 502,806 |
| Jul 20, 2020 | $26.03 | $28.99 | $25.98 | $28.23 | +7.09% | 809,239 |
| Jul 13, 2020 | $25.95 | $27.31 | $25.54 | $26.36 | +2.89% | 602,205 |
| Jul 6, 2020 | $27.07 | $27.18 | $24.36 | $25.62 | -3.25% | 701,100 |
| Jun 29, 2020 | $26.56 | $27.92 | $26.38 | $26.48 | +1.49% | 494,215 |
| Jun 22, 2020 | $27.43 | $27.96 | $25.56 | $26.09 | -6.18% | 930,937 |
| Jun 15, 2020 | $26.51 | $29.12 | $26.50 | $27.81 | +0.87% | 984,092 |
| Jun 8, 2020 | $31.35 | $31.58 | $26.83 | $27.57 | -10.81% | 736,140 |
| Jun 1, 2020 | $28.39 | $31.65 | $27.65 | $30.91 | +9.61% | 695,607 |
| May 26, 2020 | $28.09 | $30.65 | $27.39 | $28.20 | +4.64% | 787,051 |
| May 18, 2020 | $27.13 | $28.09 | $26.24 | $26.95 | +3.53% | 780,246 |
| May 11, 2020 | $28.92 | $29.26 | $25.05 | $26.03 | -10.89% | 1,245,581 |
| May 4, 2020 | $29.60 | $31.60 | $28.00 | $29.21 | -2.54% | 1,286,640 |
| Apr 27, 2020 | $28.12 | $32.20 | $28.12 | $29.97 | +7.81% | 1,582,360 |
| Apr 20, 2020 | $28.01 | $29.01 | $27.04 | $27.80 | -3.87% | 773,179 |
| Apr 13, 2020 | $31.35 | $31.35 | $27.21 | $28.92 | -7.99% | 652,019 |
| Apr 6, 2020 | $28.49 | $31.51 | $28.05 | $31.43 | +15.13% | 583,919 |
| Mar 30, 2020 | $29.33 | $31.24 | $26.81 | $27.30 | -6.28% | 934,664 |
| Mar 23, 2020 | $25.87 | $29.89 | $24.31 | $29.13 | +12.78% | 1,171,242 |
| Mar 16, 2020 | $23.74 | $31.21 | $23.74 | $25.83 | -10.13% | 1,717,546 |
| Mar 9, 2020 | $30.18 | $30.75 | $25.02 | $28.74 | -10.52% | 1,239,966 |
| Mar 2, 2020 | $32.28 | $33.89 | $31.25 | $32.12 | -0.31% | 884,840 |
| Feb 24, 2020 | $34.61 | $35.21 | $31.62 | $32.22 | -8.73% | 943,456 |
| Feb 18, 2020 | $36.11 | $36.30 | $35.22 | $35.30 | -2.51% | 418,638 |
| Feb 10, 2020 | $36.45 | $37.10 | $36.16 | $36.21 | -1.04% | 428,346 |
| Feb 3, 2020 | $35.26 | $37.19 | $35.26 | $36.59 | +4.30% | 505,240 |
| Jan 27, 2020 | $35.82 | $36.48 | $32.92 | $35.08 | -3.57% | 430,185 |
| Jan 21, 2020 | $37.13 | $37.13 | $36.15 | $36.38 | -2.41% | 271,182 |
| Jan 13, 2020 | $36.80 | $37.74 | $36.55 | $37.28 | +1.19% | 319,200 |
| Jan 6, 2020 | $36.56 | $37.30 | $36.31 | $36.84 | -0.14% | 357,713 |
| Dec 30, 2019 | $37.12 | $37.42 | $36.65 | $36.89 | -0.46% | 376,711 |
| Dec 23, 2019 | $37.63 | $37.63 | $36.86 | $37.06 | -1.63% | 197,493 |
| Dec 16, 2019 | $36.63 | $37.89 | $36.58 | $37.68 | +3.59% | 795,962 |
| Dec 9, 2019 | $35.64 | $36.85 | $35.53 | $36.37 | +1.51% | 389,433 |
| Dec 2, 2019 | $35.25 | $36.13 | $34.37 | $35.83 | +2.05% | 436,823 |
| Nov 25, 2019 | $34.80 | $35.60 | $34.70 | $35.11 | +1.07% | 245,493 |
| Nov 18, 2019 | $35.33 | $35.64 | $34.68 | $34.74 | -2.00% | 294,961 |
| Nov 11, 2019 | $35.06 | $35.76 | $35.06 | $35.45 | +0.88% | 370,482 |
| Nov 4, 2019 | $35.21 | $35.64 | $34.67 | $35.14 | +0.14% | 436,717 |
| Oct 28, 2019 | $34.56 | $35.48 | $34.21 | $35.09 | +1.50% | 435,510 |
| Oct 21, 2019 | $35.00 | $35.59 | $33.79 | $34.57 | -0.60% | 409,170 |
| Oct 14, 2019 | $33.72 | $34.87 | $33.63 | $34.78 | +2.90% | 426,032 |
| Oct 7, 2019 | $33.82 | $34.39 | $33.24 | $33.80 | -0.41% | 437,042 |
| Sep 30, 2019 | $34.41 | $34.53 | $33.08 | $33.94 | -1.25% | 369,358 |
| Sep 23, 2019 | $34.32 | $34.99 | $33.88 | $34.37 | -0.41% | 382,295 |
| Sep 16, 2019 | $34.65 | $35.28 | $34.31 | $34.51 | -1.37% | 604,886 |
| Sep 9, 2019 | $33.01 | $35.20 | $32.82 | $34.99 | +6.61% | 659,155 |
| Sep 3, 2019 | $32.82 | $33.70 | $31.91 | $32.82 | -0.33% | 431,395 |
| Aug 26, 2019 | $32.57 | $33.60 | $31.76 | $32.93 | +2.20% | 417,115 |
| Aug 19, 2019 | $33.87 | $34.06 | $32.10 | $32.22 | -3.39% | 413,421 |
| Aug 12, 2019 | $33.43 | $34.06 | $32.06 | $33.35 | -0.77% | 430,976 |
| Aug 5, 2019 | $33.14 | $33.92 | $32.25 | $33.61 | -0.21% | 624,666 |
| Jul 29, 2019 | $33.68 | $34.98 | $33.20 | $33.68 | +0.21% | 731,345 |
| Jul 22, 2019 | $32.17 | $34.00 | $31.77 | $33.61 | +4.35% | 424,413 |
| Jul 15, 2019 | $32.46 | $32.64 | $31.62 | $32.21 | -0.71% | 341,389 |
| Jul 8, 2019 | $32.59 | $32.69 | $31.90 | $32.44 | -0.92% | 340,336 |
| Jul 1, 2019 | $32.67 | $32.75 | $31.83 | $32.74 | +1.11% | 255,493 |
| Jun 24, 2019 | $32.27 | $32.71 | $31.30 | $32.38 | +0.56% | 592,041 |
| Jun 17, 2019 | $32.89 | $33.55 | $31.78 | $32.20 | -1.89% | 581,991 |
| Jun 10, 2019 | $33.38 | $33.83 | $32.63 | $32.82 | -1.32% | 403,121 |
| Jun 3, 2019 | $32.61 | $34.13 | $32.44 | $33.26 | +2.12% | 368,294 |
| May 28, 2019 | $33.87 | $33.90 | $32.53 | $32.57 | -4.23% | 455,640 |
| May 20, 2019 | $34.46 | $35.20 | $33.30 | $34.01 | -1.76% | 404,130 |
| May 13, 2019 | $34.82 | $35.26 | $33.86 | $34.62 | -2.01% | 505,185 |
| May 6, 2019 | $35.31 | $35.97 | $34.65 | $35.33 | -1.23% | 433,995 |
| Apr 29, 2019 | $35.00 | $35.80 | $34.02 | $35.77 | +2.70% | 609,319 |
| Apr 22, 2019 | $33.83 | $34.86 | $33.21 | $34.83 | +2.86% | 395,141 |
| Apr 15, 2019 | $34.35 | $34.60 | $33.75 | $33.86 | -1.31% | 328,883 |
| Apr 8, 2019 | $34.25 | $34.49 | $33.45 | $34.31 | +0.38% | 414,395 |
| Apr 1, 2019 | $33.41 | $34.25 | $33.32 | $34.18 | +2.86% | 609,398 |
| Mar 25, 2019 | $31.75 | $33.60 | $31.51 | $33.23 | +4.66% | 571,305 |
| Mar 18, 2019 | $34.39 | $34.81 | $31.29 | $31.75 | -7.25% | 954,297 |
| Mar 11, 2019 | $33.97 | $34.89 | $33.90 | $34.23 | +1.09% | 1,384,710 |
| Mar 4, 2019 | $34.90 | $35.09 | $33.36 | $33.86 | -3.26% | 480,192 |
| Feb 25, 2019 | $34.99 | $35.00 | $34.34 | $35.00 | +0.23% | 462,797 |
| Feb 19, 2019 | $34.43 | $35.13 | $34.32 | $34.92 | +1.33% | 367,456 |
| Feb 11, 2019 | $33.16 | $34.79 | $32.80 | $34.46 | +4.36% | 486,944 |
| Feb 4, 2019 | $32.19 | $33.50 | $32.15 | $33.02 | +1.66% | 624,299 |
| Jan 28, 2019 | $34.13 | $34.57 | $32.02 | $32.48 | -5.20% | 947,749 |
| Jan 22, 2019 | $34.96 | $35.21 | $34.15 | $34.26 | -2.50% | 335,390 |
| Jan 14, 2019 | $33.79 | $35.48 | $33.66 | $35.14 | +3.35% | 636,008 |
| Jan 7, 2019 | $32.97 | $34.06 | $32.72 | $34.00 | +2.63% | 394,808 |
| Dec 31, 2018 | $31.78 | $33.21 | $31.26 | $33.13 | +4.41% | 589,407 |
| Dec 24, 2018 | $30.67 | $32.01 | $29.71 | $31.73 | +3.02% | 584,700 |
| Dec 17, 2018 | $31.68 | $32.65 | $30.11 | $30.80 | -2.99% | 1,271,595 |
| Dec 10, 2018 | $32.07 | $32.90 | $31.30 | $31.75 | -1.09% | 661,383 |
| Dec 3, 2018 | $34.24 | $34.31 | $30.65 | $32.10 | -5.95% | 841,258 |
| Nov 26, 2018 | $32.83 | $34.19 | $32.62 | $34.13 | +4.76% | 726,858 |
| Nov 19, 2018 | $33.36 | $33.94 | $31.66 | $32.58 | -2.34% | 890,484 |
| Nov 12, 2018 | $33.05 | $33.60 | $31.89 | $33.36 | +0.88% | 581,277 |
| Nov 5, 2018 | $32.59 | $33.57 | $32.12 | $33.07 | +1.04% | 572,444 |
| Oct 29, 2018 | $30.78 | $32.86 | $30.24 | $32.73 | +5.99% | 858,896 |
| Oct 22, 2018 | $32.41 | $32.58 | $29.28 | $30.88 | -4.51% | 592,819 |
| Oct 15, 2018 | $32.44 | $33.53 | $32.21 | $32.34 | -0.46% | 391,068 |
| Oct 8, 2018 | $34.01 | $35.64 | $31.81 | $32.49 | -4.50% | 916,839 |
| Oct 1, 2018 | $34.89 | $35.18 | $33.47 | $34.02 | -2.24% | 1,135,708 |
| Sep 24, 2018 | $36.73 | $36.74 | $34.74 | $34.80 | -5.28% | 595,974 |
| Sep 17, 2018 | $36.41 | $37.21 | $35.72 | $36.74 | +0.88% | 1,476,476 |
| Sep 10, 2018 | $36.45 | $37.32 | $35.85 | $36.42 | +0.14% | 720,383 |
| Sep 4, 2018 | $35.61 | $36.44 | $35.34 | $36.37 | +2.16% | 370,820 |
| Aug 27, 2018 | $35.96 | $36.07 | $34.96 | $35.60 | -0.75% | 366,573 |
| Aug 20, 2018 | $35.64 | $36.68 | $35.44 | $35.87 | +0.67% | 459,896 |
| Aug 13, 2018 | $34.96 | $35.90 | $34.88 | $35.63 | +1.95% | 386,496 |
| Aug 6, 2018 | $34.64 | $35.51 | $34.60 | $34.95 | +0.60% | 301,297 |
| Jul 30, 2018 | $34.83 | $35.57 | $34.10 | $34.74 | -0.80% | 519,253 |
| Jul 23, 2018 | $34.97 | $35.91 | $34.49 | $35.02 | -0.20% | 571,173 |
| Jul 16, 2018 | $33.87 | $35.37 | $33.82 | $35.09 | +4.03% | 428,735 |
| Jul 9, 2018 | $34.52 | $35.33 | $33.64 | $33.73 | -1.83% | 456,801 |
| Jul 2, 2018 | $33.55 | $34.55 | $33.55 | $34.36 | +2.02% | 383,465 |
| Jun 25, 2018 | $34.56 | $34.66 | $33.52 | $33.68 | -3.00% | 662,214 |
| Jun 18, 2018 | $34.44 | $35.00 | $34.30 | $34.72 | +0.09% | 1,458,473 |
| Jun 11, 2018 | $35.35 | $35.41 | $34.06 | $34.69 | -1.73% | 972,951 |
| Jun 4, 2018 | $34.71 | $35.64 | $34.52 | $35.30 | +2.14% | 1,168,639 |
| May 29, 2018 | $33.81 | $34.69 | $33.35 | $34.56 | +1.53% | 539,126 |
| May 21, 2018 | $33.92 | $34.77 | $33.65 | $34.04 | +0.53% | 464,993 |
| May 14, 2018 | $33.62 | $34.14 | $33.26 | $33.86 | +0.68% | 508,868 |
| May 7, 2018 | $32.87 | $33.92 | $32.62 | $33.63 | +2.91% | 591,236 |
| Apr 30, 2018 | $35.49 | $35.49 | $31.73 | $32.68 | -7.71% | 1,128,075 |
| Apr 23, 2018 | $35.25 | $36.09 | $35.12 | $35.41 | +0.85% | 520,349 |
| Apr 16, 2018 | $35.14 | $35.49 | $34.58 | $35.11 | +0.37% | 558,443 |
| Apr 9, 2018 | $34.39 | $35.36 | $34.25 | $34.98 | +2.10% | 555,249 |
| Apr 2, 2018 | $34.71 | $35.05 | $33.73 | $34.26 | -1.38% | 840,392 |
| Mar 26, 2018 | $34.14 | $35.10 | $34.11 | $34.74 | +3.06% | 553,372 |
| Mar 19, 2018 | $35.82 | $36.08 | $33.65 | $33.71 | -5.94% | 670,679 |
| Mar 12, 2018 | $35.89 | $36.03 | $34.03 | $35.84 | +0.17% | 1,223,631 |
| Mar 5, 2018 | $34.03 | $36.11 | $33.63 | $35.78 | +4.68% | 1,275,964 |
| Feb 26, 2018 | $34.69 | $34.91 | $33.03 | $34.18 | -1.19% | 773,667 |
| Feb 20, 2018 | $34.91 | $35.15 | $34.18 | $34.59 | -1.00% | 686,726 |
| Feb 12, 2018 | $34.25 | $35.25 | $33.55 | $34.94 | +2.37% | 1,458,994 |
| Feb 5, 2018 | $34.51 | $34.85 | $33.31 | $34.13 | -2.09% | 1,048,280 |
| Jan 29, 2018 | $34.47 | $35.19 | $34.01 | $34.86 | +0.46% | 767,982 |
| Jan 22, 2018 | $35.52 | $35.53 | $34.50 | $34.70 | -2.34% | 383,782 |
| Jan 16, 2018 | $35.94 | $36.13 | $34.85 | $35.53 | -0.67% | 442,856 |
| Jan 8, 2018 | $34.38 | $36.12 | $34.15 | $35.77 | +4.13% | 695,786 |
| Jan 2, 2018 | $33.87 | $34.35 | $33.49 | $34.35 | +1.99% | 382,261 |
| Dec 26, 2017 | $34.10 | $34.55 | $33.65 | $33.68 | -1.69% | 296,438 |
| Dec 18, 2017 | $34.90 | $35.86 | $34.15 | $34.26 | -1.10% | 411,235 |
| Dec 11, 2017 | $34.41 | $35.35 | $33.52 | $34.64 | +0.58% | 1,393,972 |
| Dec 4, 2017 | $36.78 | $37.06 | $34.07 | $34.44 | -4.84% | 619,296 |
| Nov 27, 2017 | $34.36 | $37.54 | $34.36 | $36.19 | +5.36% | 490,470 |
| Nov 20, 2017 | $34.40 | $35.97 | $33.85 | $34.35 | +0.09% | 234,715 |
| Nov 13, 2017 | $33.92 | $34.74 | $33.34 | $34.32 | +0.88% | 301,114 |
| Nov 6, 2017 | $35.49 | $35.72 | $33.38 | $34.02 | -4.17% | 538,456 |
| Oct 30, 2017 | $36.43 | $36.43 | $34.77 | $35.50 | -3.16% | 502,816 |
| Oct 23, 2017 | $37.06 | $37.50 | $35.79 | $36.66 | -0.57% | 311,248 |
| Oct 16, 2017 | $36.41 | $37.57 | $35.12 | $36.87 | +0.79% | 306,985 |
| Oct 9, 2017 | $36.65 | $37.13 | $36.36 | $36.58 | -0.19% | 336,203 |
| Oct 2, 2017 | $36.44 | $37.08 | $36.13 | $36.65 | +0.80% | 420,613 |
| Sep 25, 2017 | $33.79 | $36.56 | $33.74 | $36.36 | +7.57% | 627,822 |
| Sep 18, 2017 | $33.15 | $34.24 | $33.02 | $33.80 | +2.58% | 389,739 |
| Sep 11, 2017 | $32.13 | $33.50 | $32.07 | $32.95 | +3.68% | 520,479 |
| Sep 5, 2017 | $32.88 | $33.23 | $31.20 | $31.78 | -3.73% | 616,853 |
| Aug 28, 2017 | $33.37 | $33.37 | $32.26 | $33.01 | -0.27% | 359,895 |
| Aug 21, 2017 | $32.36 | $33.26 | $31.95 | $33.10 | +2.76% | 306,357 |
| Aug 14, 2017 | $33.03 | $33.84 | $31.62 | $32.21 | -1.74% | 349,859 |
| Aug 7, 2017 | $34.39 | $34.89 | $32.44 | $32.78 | -4.35% | 457,221 |
| Jul 31, 2017 | $34.62 | $35.21 | $34.10 | $34.27 | -1.30% | 518,301 |
| Jul 24, 2017 | $35.07 | $36.22 | $34.67 | $34.72 | -1.08% | 409,717 |
| Jul 17, 2017 | $34.91 | $35.38 | $34.63 | $35.10 | +0.49% | 343,086 |
| Jul 10, 2017 | $35.11 | $35.40 | $34.41 | $34.93 | -1.49% | 374,845 |
| Jul 3, 2017 | $35.11 | $36.19 | $35.00 | $35.46 | +1.49% | 372,330 |
| Jun 26, 2017 | $33.64 | $35.50 | $33.51 | $34.94 | +3.90% | 426,796 |
| Jun 19, 2017 | $35.24 | $35.41 | $33.30 | $33.63 | -3.72% | 595,986 |
| Jun 12, 2017 | $35.65 | $35.93 | $34.07 | $34.93 | -1.99% | 954,506 |
| Jun 5, 2017 | $33.47 | $36.11 | $32.33 | $35.64 | +6.74% | 481,510 |
| May 30, 2017 | $33.21 | $34.11 | $32.35 | $33.39 | +0.21% | 392,876 |
| May 22, 2017 | $33.48 | $34.32 | $32.72 | $33.32 | -0.36% | 434,576 |
| May 15, 2017 | $34.50 | $35.09 | $32.74 | $33.44 | -2.93% | 541,900 |
| May 8, 2017 | $36.02 | $36.10 | $34.19 | $34.45 | -4.31% | 464,700 |
| May 1, 2017 | $34.88 | $36.64 | $34.80 | $36.00 | +3.69% | 587,400 |
| Apr 24, 2017 | $34.49 | $36.81 | $34.08 | $34.72 | +2.84% | 512,500 |
| Apr 17, 2017 | $31.97 | $33.97 | $31.93 | $33.76 | +5.83% | 335,000 |
| Apr 10, 2017 | $32.79 | $33.28 | $31.90 | $31.90 | -2.48% | 260,600 |
| Apr 3, 2017 | $33.60 | $33.96 | $32.12 | $32.71 | -2.56% | 563,400 |
| Mar 27, 2017 | $31.79 | $34.00 | $31.20 | $33.57 | +4.03% | 549,400 |
| Mar 20, 2017 | $34.47 | $34.47 | $31.71 | $32.27 | -6.87% | 785,200 |
| Mar 13, 2017 | $33.83 | $34.73 | $33.26 | $34.65 | +2.55% | 1,519,700 |
| Mar 6, 2017 | $35.15 | $35.90 | $33.48 | $33.79 | -4.11% | 582,700 |
| Feb 27, 2017 | $35.11 | $36.39 | $35.00 | $35.24 | -0.90% | 641,100 |
| Feb 21, 2017 | $35.71 | $36.00 | $34.99 | $35.56 | -0.39% | 469,700 |
| Feb 13, 2017 | $34.15 | $35.89 | $34.06 | $35.70 | +5.00% | 533,500 |
| Feb 6, 2017 | $34.48 | $35.01 | $33.04 | $34.00 | -2.19% | 588,000 |
| Jan 30, 2017 | $34.74 | $34.89 | $33.48 | $34.76 | -0.66% | 834,100 |
| Jan 23, 2017 | $36.78 | $37.70 | $34.68 | $34.99 | -5.15% | 837,700 |
| Jan 17, 2017 | $37.27 | $37.44 | $36.01 | $36.89 | -1.60% | 423,600 |
| Jan 9, 2017 | $37.15 | $37.97 | $36.33 | $37.49 | +0.56% | 978,300 |
| Jan 3, 2017 | $38.10 | $38.22 | $37.25 | $37.28 | -1.04% | 671,500 |
| Dec 27, 2016 | $37.77 | $38.05 | $37.20 | $37.67 | -0.19% | 433,500 |
| Dec 19, 2016 | $37.57 | $38.13 | $37.31 | $37.74 | 0.00% | 793,500 |
| Dec 12, 2016 | $38.33 | $38.62 | $37.25 | $37.74 | -1.72% | 1,944,700 |
| Dec 5, 2016 | $38.16 | $38.83 | $36.35 | $38.40 | +0.71% | 2,663,200 |
| Nov 28, 2016 | $38.28 | $38.99 | $37.42 | $38.13 | -0.44% | 400,300 |
| Nov 21, 2016 | $37.68 | $38.60 | $36.77 | $38.30 | +1.67% | 285,500 |
| Nov 14, 2016 | $37.80 | $38.91 | $34.20 | $37.67 | – | 655,300 |
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% |