Suffolk Bancorp Historical Stock Prices

SUBK 
$20.1
*  
0.11
0.54%
Get SUBK Alerts
*Delayed - data as of Sep. 19, 2014 11:13 ET  -  Find a broker to begin trading SUBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SUBK 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 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
11:13  20.25  20.25  20  20.10 14,061
09/18/2014 20.19 20.42 20.01 20.21 10,381
09/17/2014 20.34 20.34 20 20.06 16,109
09/16/2014 20.03 20.7 20.03 20.25 12,386
09/15/2014 20.5 20.5 20.01 20.04 15,397
09/12/2014 20.95 21.2 20.3 20.31 16,446
09/11/2014 20.63 21.17 20.54 21.01 15,512
09/10/2014 20.9 20.9 20.53 20.82 14,452
09/09/2014 20.91 21.1 20.5 20.51 13,466
09/08/2014 20.77 20.96 20.5001 20.63 12,133
09/05/2014 20.75 21.06 20.64 20.72 9,682
09/04/2014 21.04 21.3 20.86 20.86 11,972
09/03/2014 21.2 21.4425 20.82 20.95 16,957
09/02/2014 20.92 21.4 20.72 21.04 19,914
08/29/2014 20.4 21 20.4 20.83 9,512
08/28/2014 20.31 20.7658 20.21 20.37 14,211
08/27/2014 20.62 20.7665 20.21 20.51 15,158
08/26/2014 20.21 20.7048 18.73 20.56 23,912
08/25/2014 20.71 20.78 20.08 20.25 15,873
08/22/2014 20.56 20.99 20.4 20.59 8,608
08/21/2014 20.7 20.74 20.5 20.57 14,143
08/20/2014 20.91 20.91 20.7 20.71 9,639
08/19/2014 21.3 21.3 20.89 21.15 7,933
08/18/2014 21.18 21.25 20.83 21.24 12,440
08/15/2014 21.71 21.71 20.7 20.86 13,689
08/14/2014 21.05 21.885 20.79 21.47 40,448
08/13/2014 20.64 21.46 20.64 20.98 18,021
08/12/2014 21.71 21.85 20.188 20.57 34,307
08/11/2014 21.94 22.23 21.85 21.9 19,500
08/08/2014 21.51 22 21.51 21.9 22,166
08/07/2014 21.25 21.65 21.25 21.54 18,754
08/06/2014 20.68 21.41 20.68 21.23 11,195
08/05/2014 20.77 21.21 20.71 20.93 16,354
08/04/2014 20.65 21.068 20.37 20.84 22,534
08/01/2014 20.47 20.66 20.37 20.63 35,059
07/31/2014 20.23 20.73 20.21 20.25 27,144
07/30/2014 21.52 21.52 20.25 20.57 30,893
07/29/2014 21.25 21.25 20.84 20.89 8,025
07/28/2014 21.16 21.23 20.575 21.1 13,681
07/25/2014 20.98 21.11 20.98 21.05 17,958
07/24/2014 21.17 21.55 20.64 21.21 16,087
07/23/2014 20.85 21.42 20.58 21.03 25,346
07/22/2014 20.79 21.092 20.37 21 27,251
07/21/2014 21.36 21.57 20.77 20.78 10,204
07/18/2014 21.48 21.705 20.4501 21.63 18,858
07/17/2014 21.61 21.92 21.3 21.56 35,840
07/16/2014 21.85 22 21.65 21.77 35,576
07/15/2014 21.62 21.96 21.29 21.83 24,848
07/14/2014 21.78 22.05 21.5 21.52 38,453
07/11/2014 21.5 21.76 21.25 21.72 34,574
07/10/2014 21.29 21.92 21.29 21.49 15,285
07/09/2014 21.34 21.71 20.88 21.52 17,934
07/08/2014 22.03 22.04 21.01 21.23 20,070
07/07/2014 22.34 22.34 22 22.08 13,569
07/03/2014 22.29 22.45 22.29 22.38 8,512
07/02/2014 22.39 22.46 22.05 22.19 12,224
07/01/2014 22.74 22.82 22.25 22.34 35,230
06/30/2014 22.44 22.44 22.06 22.31 14,405
06/27/2014 22.4 22.56 22.36 22.56 99,452
06/26/2014 22.65 22.792 22.29 22.5 27,006
06/25/2014 22.35 22.64 22.35 22.63 43,175
06/24/2014 22.6 22.67 22.5 22.52 34,712
06/23/2014 22.65 22.93 22.52 22.62 23,163
06/20/2014 22.6 22.69 22.45 22.64 59,401
06/19/2014 22.5 22.6 22.35 22.59 20,184
06/18/2014 22.49 22.49 22.053 22.47 13,887
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?