Southside Bancshares, Inc. (SBSI) NYSE

Currency In USD

SBSI Historical Return

If you invested $1000 in Southside Bancshares, Inc. (SBSI) 10 years ago, it would be worth $1,420.71 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $960.01, while $1000 invested 1 year ago would be worth $1,115.83. This corresponds to total returns of 42.07%, -4%, 11.58%, respectively, with annualized returns of 3.57%, -0.81%, 11.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SBSI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	30.81	30.73	30.73	31.23	30.64	128,200
October 01, 2026	30	30.49	30.49	30.56	29.83	212,495
September 30, 2026	30.4	30.08	30.08	30.65	30.01	181,048
September 29, 2026	30.81	30.35	30.35	30.97	30.24	130,543
September 28, 2026	31.14	30.75	30.75	31.25	30.73	109,927
September 25, 2026	31.12	31.09	31.09	31.34	30.99	122,553
September 24, 2026	31.02	30.9	30.9	31.02	30.59	114,475
September 23, 2026	31.31	30.71	30.71	31.41	30.68	162,514
September 22, 2026	31.8	31.17	31.17	31.83	31.17	161,930
September 21, 2026	31.48	31.52	31.52	31.62	31.35	175,883
September 18, 2026	31.39	31.45	31.45	31.58	31.13	321,994
September 17, 2026	32.03	31.54	31.54	32.31	31.52	91,518
September 16, 2026	31.78	31.7	31.7	32.1	31.27	144,681
September 15, 2026	32.01	31.82	31.82	32.34	31.66	192,789
September 11, 2026	32.44	32.07	32.07	32.65	31.75	81,645
September 10, 2026	31.86	32.09	32.09	32.18	31.67	76,640
September 09, 2026	32.35	31.91	31.91	32.35	31.83	114,808
September 08, 2026	32.57	32.15	32.15	33	32.11	104,004
September 04, 2026	32.44	32.83	32.83	32.85	32.38	100,043
September 03, 2026	32.29	32.44	32.44	32.78	32.28	112,923
September 02, 2026	31.58	32.06	32.06	32.4	31.53	133,845
September 01, 2026	31.68	31.42	31.42	31.69	31.36	137,937
August 31, 2026	31.86	31.56	31.56	31.86	31.44	90,586
August 28, 2026	32	31.88	31.88	32.08	31.71	90,175
August 27, 2026	31.81	31.88	31.88	31.9	31.38	85,130
August 26, 2026	32.16	32.06	32.06	32.16	31.89	95,921
August 25, 2026	32.19	31.91	31.91	32.19	31.65	71,596
August 24, 2026	32.07	32.06	32.06	32.46	31.92	94,492
August 21, 2026	32.14	32.07	32.07	32.37	31.8	110,836
August 20, 2026	31.92	31.97	31.97	32.03	31.59	112,532
August 19, 2026	32.66	32.31	32.31	32.91	32.03	163,099
August 18, 2026	32.97	32.53	32.53	32.97	32.46	78,505
August 17, 2026	33.03	32.72	32.72	33.24	32.67	93,505
August 14, 2026	32.97	33.08	33.08	33.24	32.85	113,115
August 13, 2026	33	33.02	33.02	33.32	32.85	107,091
August 12, 2026	32.46	32.84	32.84	32.9	32.46	135,121
August 11, 2026	32.13	32.39	32.39	32.63	32.08	0
August 10, 2026	32.27	31.96	31.96	32.45	31.89	96,695
August 07, 2026	32.66	32.44	32.44	32.97	32.32	116,816
August 06, 2026	32.99	32.66	32.66	33.09	32.52	122,998
August 05, 2026	32.92	32.69	32.69	33.37	32.65	94,112
August 04, 2026	32.67	32.82	32.82	32.95	32.3	124,147
August 03, 2026	32.66	32.66	32.66	33.1	32.53	122,061
July 31, 2026	32.44	32.51	32.51	32.57	31.87	126,212
July 30, 2026	32.62	32.26	32.26	32.73	32.21	111,114
July 29, 2026	32.62	32.38	32.38	32.9	32.27	131,094
July 28, 2026	32.35	32.73	32.73	33.09	32.15	132,938
July 27, 2026	32.95	32.46	32.46	34.01	31.66	432,607
July 24, 2026	34.5	34.21	34.21	34.81	33.89	243,274
July 23, 2026	33.8	34.09	34.09	34.21	33.57	136,950
July 22, 2026	34.72	34.23	34.23	34.81	33.99	109,506
July 21, 2026	34.48	34.69	34.69	34.74	34.11	147,268
July 20, 2026	34.75	34.54	34.54	35	34.33	109,195
July 17, 2026	35.37	34.84	34.84	35.67	34.59	192,248
July 16, 2026	35.05	35.74	35.74	36.2	35.05	177,910
July 15, 2026	34.52	34.87	34.87	35.19	34.52	138,846
July 14, 2026	34.65	34.36	34.36	34.9	34.31	91,684
July 13, 2026	34.51	34.64	34.64	34.83	34.35	91,297
July 10, 2026	34.18	34.35	34.35	34.55	34.18	84,335
July 09, 2026	33.9	34.31	34.31	34.31	33.9	126,919