Suffolk Bancorp Historical Stock Prices

SUBK 
$22.74
*  
0.24
1.07%
Get SUBK Alerts
*Delayed - data as of Mar. 2, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  22.50  22.85  22.50  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
02/03/2015 23.1 23.45 23.01 23.34 22,091
02/02/2015 23 23.1 22.89 23.04 27,702
01/30/2015 22.75 23.1 22.75 23 38,042
01/29/2015 22.21 23 22.21 23 29,792
01/28/2015 22.01 22.43 21.62 22.37 19,271
01/27/2015 21.53 22.1 21.5 22.01 11,827
01/26/2015 20.9907 21.88 20.9907 21.84 19,289
01/23/2015 21.42 21.7 21.41 21.63 6,140
01/22/2015 21.27 21.5 21.08 21.48 18,846
01/21/2015 21.06 21.18 20.95 21.14 13,030
01/20/2015 21.25 21.25 20.66 21.06 19,654
01/16/2015 20.94 21.3 20.94 21.24 11,485
01/15/2015 21.63 21.66 20.89 21.02 13,008
01/14/2015 21.57 21.7599 20.92 21.59 27,873
01/13/2015 21.99 21.99 21.57 21.77 16,690
01/12/2015 21.57 21.57 21.18 21.39 8,823
01/09/2015 22.41 22.41 21.58 21.68 11,024
01/08/2015 22.25 22.37 22.09 22.37 15,367
01/07/2015 22.03 22.14 21.86 22.08 52,028
01/06/2015 21.96 22.1 21.72 21.99 24,021
01/05/2015 22.02 22.24 21.63 22 16,850
01/02/2015 22.78 22.78 21.8 22.18 46,883
12/31/2014 22.99 23.15 22.45 22.71 18,584
12/30/2014 23.12 23.19 22.87 23 7,087
12/29/2014 23 23.25 23 23.13 5,394
12/26/2014 22.78 23 22.78 22.94 5,947
12/24/2014 22.55 22.76 22.144 22.76 7,037
12/23/2014 22.39 22.65 22.08 22.58 11,970
12/22/2014 21.99 22.39 21.817 22.3 8,987
12/19/2014 22.1 22.22 21.7201 22.02 56,343
12/18/2014 22 22.09 21.8 22.08 15,291
12/17/2014 21.12 21.9 21.12 21.88 16,751
12/16/2014 20.88 21.69 20.88 21.2 17,321
12/15/2014 20.68 21.21 20.52 20.99 16,582
12/12/2014 21.37 21.98 20.49 20.67 61,390
12/11/2014 21.8 21.96 21.49 21.69 12,461
12/10/2014 21.93 21.99 21.52 21.62 13,537
12/09/2014 20.78 22 20.77 21.99 14,633
12/08/2014 20.93 21.27 20.93 21.15 8,703
12/05/2014 20.78 21.17 20.78 21.1 12,135
12/04/2014 20.71 21.03 20.46 20.69 7,038
12/03/2014 20.54 20.99 20.54 20.92 10,708
12/02/2014 20.26 21 20.26 20.71 7,100
12/01/2014 20.58 20.83 20.43 20.45 11,695
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?