Southside Bancshares Stock Price History (NASDAQ:SBSI)

Add to My Stocks
$32.47 $0.43 (1.34%) SBSI stock closing price Mar 23, 2017 (Closing)

We provide 10 years stock price history for free. You can download Southside Bancshares stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Southside Bancshares price to earnings ratio data. The Southside Bancshares stock price history chart shows that the stock price was at a high of 38.51 on 08 Dec, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2332.0732.7431.8932.479394217.464.19
2017-03-2232.5032.5831.7132.0414513917.234.13
2017-03-2134.3134.3132.4332.5922375517.524.20
2017-03-2034.4734.4733.9834.0214282018.294.39
2017-03-1734.1034.7333.6934.6589943318.634.47
2017-03-1633.9034.4133.8834.2417111818.414.42
2017-03-1533.7434.1633.6833.6914636418.114.35
2017-03-1433.8733.8733.2633.6219685918.084.34
2017-03-1333.8334.4833.7434.0110760818.294.39
2017-03-1034.0934.1033.4833.7914495818.174.36
2017-03-0934.3234.9033.7833.899336018.224.37
2017-03-0835.0035.1334.0134.1518165418.364.40
2017-03-0735.1935.3434.9034.976851118.804.51
2017-03-0635.1535.9034.7635.159523918.904.53
2017-03-0335.3535.5535.1235.2410392318.954.55
2017-03-0236.1436.2135.2435.299702618.974.55
2017-03-0135.6536.3935.6036.0521889619.384.65
2017-02-2835.3435.5135.0035.2310435518.944.54
2017-02-2735.1135.6135.1135.4211821719.044.57
2017-02-2435.5435.8235.2435.5611758819.124.59
2017-02-2335.9936.0035.4235.9110312419.314.63
2017-02-2235.4335.9434.9935.9016049319.304.63
2017-02-2135.7135.8335.1935.538846819.104.58
2017-02-1735.8335.8535.2735.7014975919.194.60
2017-02-1635.3235.8935.1335.8711506419.294.63
2017-02-1535.4335.4735.0935.416172119.044.57
2017-02-1434.5635.4534.1635.2910236918.974.55
2017-02-1334.1534.7434.0634.7010445918.664.48
2017-02-1034.0234.1733.6934.006695118.284.39
2017-02-0933.5134.0533.2534.0012250218.284.39
2017-02-0833.7735.0133.0433.3312257617.924.30
2017-02-0734.1734.3833.8133.9016413618.234.37
2017-02-0634.4834.7334.0134.0211257018.294.39
2017-02-0334.6234.7834.2534.7614094018.694.48
2017-02-0234.2734.3333.9034.2611824018.424.42
2017-02-0134.5134.8934.4434.6816848518.654.47
2017-01-3133.7734.2833.7434.1619634918.374.41
2017-01-3034.7434.7733.4833.8721109418.214.37
2017-01-2736.0636.5834.6834.9935315418.714.45
2017-01-2637.3037.6237.2137.408575920.004.75
2017-01-2537.6037.7037.0137.2413968019.914.73
2017-01-2436.8737.5536.6937.3714171719.984.75
2017-01-2336.7836.9636.4036.7911841119.674.67
2017-01-2036.3537.1536.3536.8911917119.734.69
2017-01-1936.7436.7436.0136.268276019.394.61
2017-01-1836.5036.7036.1636.677267319.614.66
2017-01-1737.2737.4436.1036.1914894319.354.60
2017-01-160.000.000.0037.490N/AN/A
2017-01-1337.2837.9737.2837.4928259020.054.76
2017-01-1237.2237.2536.3337.0216007019.804.70
2017-01-1137.3437.7836.9737.4318297420.024.76
2017-01-1036.6037.6536.5937.3918791420.004.75
2017-01-0937.1537.3236.4736.5316537619.544.64
2017-01-0637.7437.7637.2637.288315219.944.74
2017-01-0537.7937.9137.2537.5015171920.054.76
2017-01-0437.6238.2237.6237.8724414620.254.81
2017-01-0338.1038.1037.2537.5619314620.094.77
2017-01-020.000.000.0037.670N/AN/A
2016-12-3037.7737.7737.2037.6712002220.144.79
2016-12-2937.6438.0037.4537.7014318020.164.79
2016-12-2837.9437.9837.5937.646306220.134.78
2016-12-2737.7738.0537.5137.8510761320.244.81
2016-12-260.000.000.0037.740N/AN/A
2016-12-2337.6537.8937.4737.746595520.184.79
2016-12-2237.3938.1337.3137.7411874720.184.79
2016-12-2137.8438.0337.4837.4814097620.044.76
2016-12-2037.6938.1237.4037.9419050020.294.82
2016-12-1937.5737.9937.3337.5327727020.074.77
2016-12-1638.1938.5937.7337.7493277320.184.79
2016-12-1537.7538.3037.5838.2927085920.484.86
2016-12-1437.7038.0837.4537.4921607720.054.76
2016-12-1337.5538.0037.2538.0034599820.324.83
2016-12-1238.3338.6237.2537.4617973920.034.76
2016-12-0938.2538.8337.7738.4020698020.544.88
2016-12-0837.6338.7537.5038.5138148520.594.89
2016-12-0736.8337.8536.8237.3651047119.984.75
2016-12-0636.7037.0036.3536.84144912819.704.68
2016-12-0538.1638.7337.9738.3511584820.514.87
2016-12-0238.1238.4837.8938.135555320.394.84
2016-12-0138.5339.0038.0538.2211445220.444.86
2016-11-3038.6038.8838.0938.477692820.574.89
2016-11-2937.7338.2837.6338.198362220.424.85
2016-11-2838.2838.2837.4237.566971620.094.77
2016-11-2538.2538.6038.1238.302768520.484.87
2016-11-240.000.000.0038.210N/AN/A
2016-11-2338.1338.5037.7938.216259720.434.85
2016-11-2237.5338.2137.5338.1110789020.384.84
2016-11-2137.6837.7736.7737.348728219.974.74
2016-11-1837.3537.9137.2237.6711399620.144.79
Get more Data

Southside Bancshares Stock Chart

View SBSI PE ratio, PS ratio stocks charts and compare with peers.
SBSI Chart
Note: Compare Southside Bancshares stock price history with the index and industry peers.

Southside Bancshares Historical Prices: Past 5 years

Max Stock Price 38.51 Dec 08,2016
Min Stock Price 16.36 May 03,2012
Avg Stock Price 24.84

Southside Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 31.12 Oct 28,2015
Min PE Ratio 7.97 May 04,2012
Avg PE Ratio 16.22

Southside Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 4.89 Nov 30,2016
Min PS Ratio 2.02 May 04,2012
Avg PS Ratio 3.42

SBSI Industry Peers

Company Price Change (%)
Bancfirst (BANF)87.61.4 (1.62%)
Banc Of California (BANC)20.20.35 (1.76%)
Prosperity Bancshares (PB)68.010.26 (0.38%)
First Financial Bankshares (FFIN)39.10 (0%)
Texas Capital Bancshares (TCBI)79.950.55 (0.69%)
Independent Bank (IBTX)60.050.85 (1.44%)
International Bancshares (IBOC)35.10.55 (1.59%)

Southside Bancshares historical quotes helps an investor analyze a company's history and do Southside Bancshares stock analysis . Southside Bancshares stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. SBSI closed at 32.04 and traded with a volume of 145139 on the last trading day. Southside Bancshares historical P/S ratio was at a high of 4.89 on 08 Dec, 2016 and a low of 1.09 on 09 Mar, 2009. .