Southside Bancshares Stock Price History (NASDAQ:SBSI)

Add to My Stocks
$38.51 $1.15 (3.08%) SBSI stock closing price Dec 08, 2016 (Closing)

We provide 10 years stock price history for free. You can download Southside Bancshares stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Southside Bancshares P/E ratio data for the stock. The Southside Bancshares stock price history chart shows that the stock price reached a high of 38.47 on 30 Nov, 2016, and a low of 9.31 on 30 Nov, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0837.6338.7537.5038.5137498520.594.89
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
2016-11-1737.0437.9036.5737.379070119.984.75
2016-11-1636.7837.3434.7036.9711145819.774.70
2016-11-1537.5337.5334.2037.0713791619.824.71
2016-11-1437.8038.9137.4138.0020212320.324.83
2016-11-1134.8537.4634.8537.4617797020.034.76
2016-11-1034.4035.7433.7435.4119015318.944.50
2016-11-0932.9334.7232.9034.3014014918.344.36
2016-11-0832.7233.0932.3732.785997017.534.16
2016-11-0732.4433.0132.0432.887682417.584.18
2016-11-0431.7932.3431.4331.743743116.974.03
2016-11-0331.7332.0231.6131.724457516.964.03
2016-11-0231.9132.0431.2731.545898116.874.01
2016-11-0132.6132.6131.7532.0410757617.134.07
2016-10-3133.0333.1032.1632.629610317.444.14
2016-10-2832.0833.2432.0832.879524818.064.29
2016-10-2732.8132.8232.5532.654295617.944.26
2016-10-2632.6433.0432.5132.533022917.874.24
2016-10-2532.7132.8932.6232.823544018.034.28
2016-10-2432.5032.8032.5032.665166017.954.26
2016-10-2132.1532.6432.1232.373062317.794.22
2016-10-2032.3832.6432.2632.403398717.804.22
2016-10-1932.4432.6732.1332.515395417.864.24
2016-10-1832.4832.5932.2232.233361617.714.20
2016-10-1732.5732.7031.7632.093199817.634.18
2016-10-1432.1932.8131.7032.639434517.934.25
2016-10-1332.4432.4431.5831.816827617.484.15
2016-10-1232.6733.0132.6332.643508917.934.26
2016-10-1132.8333.1032.5432.807338718.024.28
2016-10-1032.6832.9632.6532.785187818.014.27
2016-10-0732.9332.9332.4232.638489417.934.25
2016-10-0632.5232.8932.4132.887796418.074.29
2016-10-0532.2132.6432.2132.509959017.864.24
2016-10-0432.2332.3531.9932.162891117.674.19
2016-10-0331.9532.4731.8132.066194317.624.18
2016-09-3031.8032.4831.8032.188179417.684.20
2016-09-2932.0332.3931.6431.673331217.404.13
2016-09-2831.7332.1831.5632.165170217.674.19
2016-09-2731.5231.8431.4631.667279317.404.13
2016-09-2632.1732.1731.3931.454671017.284.10
2016-09-2332.7232.7732.2932.384649117.794.22
2016-09-2232.2632.8931.9232.8610914618.064.28
2016-09-2131.7132.1331.7132.114368517.644.19
2016-09-2031.9031.9631.6431.653339217.394.13
2016-09-1931.8732.1931.5831.783239217.464.14
2016-09-1631.7231.8231.3531.6011075417.364.12
2016-09-1531.5431.9931.4031.813287317.484.15
2016-09-1431.8532.0031.5031.535848717.324.11
2016-09-1332.1732.1731.5431.916744117.534.16
2016-09-1232.1632.7731.7432.624647117.924.25
2016-09-0932.6232.8932.3732.396106417.804.22
2016-09-0832.5632.8932.5632.883101018.074.29
2016-09-0732.2232.7432.2232.546258217.884.24
2016-09-0632.8932.8932.1732.344917317.774.22
2016-09-050.000.000.0032.800N/AN/A
2016-09-0232.4532.8932.3932.805274318.024.28
2016-09-0132.8832.8932.0532.488450517.854.23
2016-08-3132.7232.8932.5732.858882518.054.28
2016-08-3032.5832.8732.4832.754166218.004.27
2016-08-2932.4632.8832.4332.634970017.934.25
2016-08-2632.5332.7932.2132.358172717.784.22
2016-08-2531.9532.4531.5632.455383217.834.23
2016-08-2431.8832.1131.4832.046076317.604.18
2016-08-2331.6531.9931.5131.894624817.524.16
2016-08-2230.9031.5830.8731.586513717.354.12
2016-08-1931.1131.1230.8431.085638617.084.05
2016-08-1830.8931.2130.8731.164749617.124.06
2016-08-1730.8231.2130.7631.025779417.044.04
2016-08-1630.9231.0430.7130.764416216.904.01
2016-08-1531.1531.3230.9431.206372417.144.07
2016-08-1231.0431.0430.6831.002479917.034.04
2016-08-1131.1931.4430.9331.165999617.124.06
2016-08-1031.6631.6631.0331.064048117.074.05
2016-08-0931.6031.9631.5531.653176917.394.13
2016-08-0831.7831.9831.5431.595043217.364.12
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 16.27 Mar 02,2012
Avg Stock Price 23.75

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 15.64

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 3.28

SBSI Industry Peers

Company Price Change (%)
International Bancshares (IBOC)40.60.2 (0.5%)
Bancfirst (BANF)89.051.55 (1.77%)
Prosperity Bancshares (PB)69.390.1 (0.14%)
First Financial Bankshares (FFIN)45.150.4 (0.89%)
Texas Capital Bancshares (TCBI)75.150.55 (0.74%)
Independent Bank (IBTX)630.2 (0.32%)
Cullen/frost Bankers (CFR)86.460.18 (0.21%)

Southside Bancshares historical quotes helps an investor analyze a company's history and do Southside Bancshares stock analysis . The price movement is easily depicted in the Southside Bancshares stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. SBSI saw a high of 37.85, and a low of 36.82 on last trading day. The company's P/S ratio was at a high of 4.89 on 30 Nov, 2016 according to our Southside Bancshares stock market history data. .