Suffolk Bancorp Historical Stock Prices

SUBK 
$23.52
*  
0.17
0.72%
Get SUBK Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading SUBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SUBK After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.53  24.08  23.0503  23.52 28,998
05/04/2015 23.65 23.93 23.49 23.69 16,668
05/01/2015 23.93 24.12 23.465 23.75 26,325
04/30/2015 24.03 24.03 23.91 23.96 47,511
04/29/2015 24.13 24.5 24.02 24.05 8,871
04/28/2015 24.34 24.55 23.99 24.48 20,084
04/27/2015 24.85 24.9 24.13 24.26 19,057
04/24/2015 24.82 24.94 24.45 24.94 11,372
04/23/2015 24.5 24.8095 24.241 24.79 15,453
04/22/2015 24.28 24.5 24.28 24.5 8,657
04/21/2015 24.493 24.5 24.13 24.43 8,798
04/20/2015 24.57 24.57 24.3 24.49 11,617
04/17/2015 24.49 24.49 23.77 24 14,775
04/16/2015 24.75 24.9 24.59 24.68 7,961
04/15/2015 24.62 24.82 24.35 24.82 15,748
04/14/2015 24.17 24.73 23.845 24.66 10,140
04/13/2015 24.07 24.25 23.8523 24.12 14,636
04/10/2015 24.34 24.3909 24.1 24.21 7,039
04/09/2015 23.64 24.41 23.64 24.16 11,310
04/08/2015 24.02 24.21 23.73 24.04 5,306
04/07/2015 24.26 24.41 24.15 24.4 4,439
04/06/2015 24.09 24.53 23.6836 24.27 13,655
04/02/2015 24.01 24.62 24.01 24.45 20,581
04/01/2015 23.59 24.37 23.38 24.12 16,239
03/31/2015 23.2798 23.78 23.2067 23.76 9,941
03/30/2015 23.37 23.85 23.23 23.72 12,395
03/27/2015 22.86 23.39 22.86 23.37 13,531
03/26/2015 23.21 23.48 22.56 22.85 28,226
03/25/2015 23.69 23.84 23.1 23.15 14,746
03/24/2015 23.82 23.82 23.62 23.62 7,158
03/23/2015 23.47 23.88 23.41 23.71 11,650
03/20/2015 23.5 23.89 23.393 23.62 49,041
03/19/2015 23.1 23.5 23.1 23.49 13,861
03/18/2015 23.19 23.29 22.86 23.29 13,265
03/17/2015 22.7942 23.16 22.7942 23.13 5,563
03/16/2015 23.25 23.3 22.97 23.12 6,725
03/13/2015 23.49 23.49 23.08 23.22 6,458
03/12/2015 22.86 23.47 22.86 23.47 18,308
03/11/2015 22.55 22.8 22.55 22.65 13,206
03/10/2015 22.42 22.63 22.42 22.51 7,773
03/09/2015 22.57 22.68 22.5 22.53 5,698
03/06/2015 22.43 22.97 22.43 22.54 14,925
03/05/2015 22.5 22.75 22.5 22.57 20,086
03/04/2015 22.49 22.8 22.48 22.5 14,187
03/03/2015 22.7 22.79 22.6 22.61 10,238
03/02/2015 22.5 22.85 22.5 22.74 11,088
02/27/2015 22.62 22.71 22.5 22.5 15,871
02/26/2015 22.71 22.85 22.51 22.6 5,239
02/25/2015 22.73 22.93 22.527 22.76 12,219
02/24/2015 22.8 22.93 22.8 22.81 3,753
02/23/2015 23.02 23.02 22.23 22.55 19,617
02/20/2015 23.11 23.19 22.742 23.14 14,068
02/19/2015 23.25 23.25 23 23.01 5,171
02/18/2015 23.17 23.17 23.005 23.04 5,361
02/17/2015 23.22 23.25 22.98 23.18 5,715
02/13/2015 23.86 23.86 22.73 23.06 17,305
02/12/2015 22.2 22.62 22.2 22.62 12,350
02/11/2015 22.55 22.73 22.15 22.15 12,192
02/10/2015 22.82 22.82 22.23 22.55 7,298
02/09/2015 23.23 23.23 22.63 22.63 9,342
02/06/2015 23.37 23.6 23.26 23.3 17,037
02/05/2015 23.56 23.56 23.3 23.31 28,188
02/04/2015 23.35 23.66 23.35 23.52 10,015
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?