SBBX

Sussex Bancorp Historical Stock Prices

$9.86
*  
0.10
1.02%
Get SBBX Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading SBBX now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  9.62  9.86  9.76  9.86 4,353
09/15/2014 9.76 9.86 9.76 9.86 4,353
09/12/2014 9.76 9.76 9.7 9.76 3,360
09/11/2014 9.6 9.85 9.6 9.76 138,247
09/10/2014 9.61 9.62 9.57 9.61 3,347
09/09/2014 9.41 9.7 9.35 9.62 17,897
09/08/2014 9.7 9.7 9.35 9.63 47,696
09/05/2014 9.51 9.69 9.5 9.53 4,670
09/04/2014 9.68 9.68 9.68 9.68 00
09/03/2014 9.5 9.68 9.42 9.68 5,805
09/02/2014 9.45 9.5 9.45 9.5 424
08/29/2014 9.52 9.52 9.49 9.5 6,236
08/28/2014 9.55 9.55 9.55 9.55 00
08/27/2014 9.49 9.56 9.49 9.55 2,366
08/26/2014 9.5 9.5 9.5 9.5 00
08/25/2014 9.5 9.6 9.5 9.5 4,053
08/22/2014 9.57 9.7 9.38 9.62 2,751
08/21/2014 9.56 9.645 9.56 9.62 10,299
08/20/2014 9.3501 9.3501 9.3501 9.3501 00
08/19/2014 9.57 9.59 9.3501 9.3501 4,000
08/18/2014 9.63 9.63 9.63 9.63 154
08/15/2014 9.74 9.75 9.41 9.7 1,596
08/14/2014 9.61 9.7 9.49 9.7 11,747
08/13/2014 9.69 9.7 9.69 9.7 2,025
08/12/2014 9.54 9.54 9.54 9.54 105
08/11/2014 9.54 9.8526 9.5 9.55 34,977
08/08/2014 9.58 9.6 9.45 9.58 1,943
08/07/2014 9.6 9.6 9.43 9.43 1,323
08/06/2014 9.55 9.55 9.46 9.55 2,129
08/05/2014 9.55 9.55 9.55 9.55 00
08/04/2014 9.55 9.55 9.55 9.55 300
08/01/2014 9.37 9.45 9.37 9.45 1,300
07/31/2014 9.36 9.44 9.3501 9.44 400
07/30/2014 9.22 9.45 9.22 9.45 4,832
07/29/2014 9.35 9.45 9.2201 9.37 15,902
07/28/2014 9.35 9.35 9.2 9.35 1,500
07/25/2014 9.35 9.35 9.35 9.35 100
07/24/2014 9.35 9.35 9.35 9.35 00
07/23/2014 9.21 9.35 9.12 9.35 6,467
07/22/2014 9.32 9.35 9.2001 9.2605 7,430
07/21/2014 9.1 9.3 9.1 9.11 7,406
07/18/2014 9.1 9.1 9.1 9.1 101
07/17/2014 9.12 9.17 9.12 9.17 946
07/16/2014 9.35 9.35 9.17 9.17 200
07/15/2014 9.11 9.24 9.11 9.24 5,504
07/14/2014 9.18 9.18 9.11 9.18 1,436
07/11/2014 9.35 9.35 9.02 9.35 1,300
07/10/2014 9.061 9.35 9.06 9.35 1,005
07/09/2014 9.35 9.35 9.1 9.1 2,701
07/08/2014 9.25 9.25 9.25 9.25 00
07/07/2014 9.26 9.4 9.25 9.25 4,768
07/03/2014 9.19 9.4 9.1 9.39 7,750
07/02/2014 9.33 9.4 9.12 9.4 9,888
07/01/2014 9.07 9.4 8.96 9.35 14,371
06/30/2014 9.23 9.23 9.1 9.23 800
06/27/2014 9.09 9.45 8.95 9.415 9,307
06/26/2014 9.06 9.45 8.93 9.17 10,134
06/25/2014 9.21 9.49 8.95 9.08 13,522
06/24/2014 9.04 9.4 8.93 9.06 12,661
06/23/2014 9.18 9.5 8.91 9.08 11,998
06/20/2014 9.21 9.33 8.9 9.02 7,329
06/19/2014 9.01 9.3 8.9 9.24 12,759
06/18/2014 8.94 9.43 8.85 9.26 9,829
06/17/2014 9.16 9.16 8.83 9.06 9,150
06/16/2014 9.05 9.05 8.8 8.8 460
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?