SBBX

Sussex Bancorp Historical Stock Prices

$8.69
*  
0.13
 negative 
1.52%
Get SBBX Alerts
*Delayed - data as of Apr. 16, 2014 13:32 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SBBX Real Time
 
 
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-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
13:32  8.69  8.69  8.69  8.69 210
04/15/2014 8.944 8.944 8.56 8.56 330
04/14/2014 8.65 8.7115 8.65 8.7115 1,570
04/11/2014 8.83 8.85 8.83 8.85 622
04/10/2014 8.96 9 8.76 8.9862 1,951
04/09/2014 8.7501 8.7501 8.7501 8.7501 00
04/08/2014 8.8799 8.88 8.75 8.7501 798
04/07/2014 8.863 8.88 8.68 8.88 960
04/04/2014 8.85 8.85 8.74 8.75 1,542
04/03/2014 8.66 8.6651 8.61 8.66 2,200
04/02/2014 8.73 8.73 8.73 8.73 00
04/01/2014 8.81 8.81 8.63 8.73 960
03/31/2014 8.89 8.9841 8.5 8.68 5,871
03/28/2014 8.94 8.94 8.57 8.7 2,960
03/27/2014 8.9799 8.9799 8.55 8.75 1,355
03/26/2014 8.75 8.754 8.74 8.74 2,113
03/25/2014 8.8 8.8 8.67 8.67 850
03/24/2014 8.9 9.02 8.51 8.78 2,074
03/21/2014 8.7 8.98 8.67 8.98 4,831
03/20/2014 8.78 8.87 8.65 8.75 7,975
03/19/2014 8.79 8.8 8.5 8.67 2,388
03/18/2014 8.85 8.85 8.62 8.65 3,819
03/17/2014 8.6 8.75 8.5 8.68 1,493
03/14/2014 8.6 8.62 8.52 8.54 6,269
03/13/2014 8.94 9.2 8.63 8.65 12,486
03/12/2014 9.31 9.31 8.73 8.78 14,225
03/11/2014 8.812 9.39 8.8 8.85 12,199
03/10/2014 9.05 9.4 8.75 8.92 36,351
03/07/2014 9.12 9.32 8.93 9.01 15,285
03/06/2014 9.241 9.2475 9.01 9.2475 875
03/05/2014 9.138 9.15 9 9 3,850
03/04/2014 9.15 9.15 9.11 9.12 8,948
03/03/2014 9.17 9.17 9 9 9,603
02/28/2014 9.24 9.24 9 9 5,895
02/27/2014 8.5601 8.5601 8.5601 8.5601 00
02/26/2014 8.5601 8.5601 8.5601 8.5601 00
02/25/2014 8.8 8.8 8.5601 8.5601 3,670
02/24/2014 8.801 8.801 8.801 8.801 516
02/21/2014 8.94 8.98 8.9 8.9 6,271
02/20/2014 8.5 8.95 8.11 8.95 3,305
02/19/2014 8.98 8.98 8.71 8.8512 1,000
02/18/2014 8.95 9.15 8.9 8.999 9,907
02/14/2014 8.73 9 8.5 8.95 7,082
02/13/2014 8.7001 8.74 8.4676 8.4676 4,290
02/12/2014 8.5 8.5 8.5 8.5 100
02/11/2014 8.6 8.6 8.1101 8.436 795
02/10/2014 8.4525 8.4525 8.4525 8.4525 135
02/07/2014 8.59 8.75 8.2 8.72 2,773
02/06/2014 8.32 8.75 8.32 8.75 5,747
02/05/2014 8.27 8.4 8.19 8.3 900
02/04/2014 8.1 8.1 8.1 8.1 00
02/03/2014 8.1 8.1 8.1 8.1 589
01/31/2014 8.2 8.3 8.2 8.2 1,988
01/30/2014 8.2 8.2 8.2 8.2 100
01/29/2014 8.45 8.45 8.45 8.45 00
01/28/2014 8.35 8.59 8.28 8.45 1,435
01/27/2014 8.72 8.75 8.7 8.749 1,337
01/24/2014 8.76 8.76 8.76 8.76 00
01/23/2014 8.76 8.76 8.76 8.76 00
01/22/2014 8.97 8.97 8.32 8.76 700
01/21/2014 8.9199 8.9199 8.32 8.75 1,200
01/17/2014 8.7101 9.0206 8.71 8.85 4,178
01/16/2014 8.63 8.63 8.63 8.63 133
01/15/2014 9.13 9.13 8.9 8.9 3,303
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 your brokers before you trade


Want to trade FX?