Suffolk Bancorp Historical Stock Prices

SUBK 
$22.94
*  
0.18
0.79%
Get SUBK Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading SUBK 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  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
11/28/2014 21.33 21.39 20.67 20.69 7,602
11/26/2014 21.6 21.6 21.13 21.49 7,176
11/25/2014 21.6 21.89 21.49 21.54 2,923
11/24/2014 21.46 21.66 21.26 21.66 7,817
11/21/2014 21.63 21.69 21.22 21.3 15,073
11/20/2014 21.01 21.62 20.76 21.45 8,650
11/19/2014 21.32 21.43 21.1601 21.19 7,611
11/18/2014 22.05 22.05 21.75 21.78 15,083
11/17/2014 22.5 22.78 21.92 22.05 12,340
11/14/2014 22.82 22.9 22.55 22.57 10,702
11/13/2014 22.91 23 22.56 22.86 15,358
11/12/2014 22.77 22.99 22.74 22.88 13,090
11/11/2014 22.74 22.88 22.46 22.82 18,693
11/10/2014 22.72 22.95 22.57 22.89 24,923
11/07/2014 23.11 23.11 22.65 22.99 18,373
11/06/2014 22.48 22.95 22.19 22.92 18,568
11/05/2014 22.12 23.0025 22.052 22.54 24,836
11/04/2014 22.37 22.91 22.36 22.41 15,634
11/03/2014 22.89 23.09 22.46 22.56 21,146
10/31/2014 22.94 23.1 22.734 22.96 32,138
10/30/2014 21.9 22.75 20.02 22.75 29,634
10/29/2014 21.91 22.23 21.64 22.05 25,853
10/28/2014 20.85 21.98 20.14 21.98 24,565
10/27/2014 20.86 20.86 20.6 20.69 6,276
10/24/2014 20.75 20.97 20.75 20.88 13,790
10/23/2014 20.98 21.2 20.62 20.7 20,405
10/22/2014 21.27 21.34 20.62 20.76 10,591
10/21/2014 20.95 21.59 20.95 21.57 17,007
10/20/2014 21 21.33 20.32 20.96 13,045
10/17/2014 21.81 21.81 20.71 20.9 18,490
10/16/2014 20.88 21.71 20.87 21.45 20,601
10/15/2014 20.65 21.39 20.3 21.18 27,642
10/14/2014 20.09 21.14 20 21.02 34,713
10/13/2014 19.01 20.28 18.99 19.91 19,794
10/10/2014 18.9 19.64 18.84 18.84 17,583
10/09/2014 19.19 19.62 19.01 19.1 20,634
10/08/2014 19.29 19.66 19.14 19.49 22,030
10/07/2014 19.45 19.83 19.2775 19.33 11,515
10/06/2014 19.76 19.8 19.55 19.61 8,664
10/03/2014 20 20 19.6 19.78 9,351
10/02/2014 19.67 20.2 19.42 19.75 21,811
10/01/2014 19.45 19.85 19 19.75 28,680
09/30/2014 19.96 20.05 19.41 19.41 37,151
09/29/2014 19.72 19.95 19.54 19.95 20,682
09/26/2014 19.52 19.88 19.52 19.86 15,120
09/25/2014 19.9 19.9 19.46 19.5 16,302
09/24/2014 19.95 20.25 19.56 19.82 13,138
09/23/2014 20.3 20.66 19.67 19.84 18,453
09/22/2014 20.28 20.52 20.25 20.4 10,848
09/19/2014 20.25 20.51 19.95 20.36 52,535
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
06/17/2014 21.784 22.44 21.784 22.16 10,751
06/16/2014 21.818 22.18 21.7601 22.05 15,775
06/13/2014 22.39 22.56 22.16 22.29 13,989
06/12/2014 22.23 22.47 22.22 22.23 10,716
06/11/2014 22.28 22.56 21.84 22.38 22,858
06/10/2014 22.6 22.6 22.03 22.46 5,360
06/09/2014 22.6 22.6 22.5 22.6 15,290
06/06/2014 22.5 22.66 22.08 22.56 15,712
06/05/2014 21.77 22.37 21.77 22.34 17,446
06/04/2014 22.11 22.35 21.58 21.73 11,363
06/03/2014 22.45 22.63 22.05 22.27 32,544
06/02/2014 22.7 22.88 22.4 22.51 27,739
05/30/2014 22.88 22.9 22.57 22.57 15,566
05/29/2014 22.75 22.93 22.5501 22.78 10,513
05/28/2014 22.51 22.75 22.45 22.62 12,601
05/27/2014 22.45 22.7 22.2501 22.68 12,858
05/23/2014 21.89 22.385 21.88 22.32 19,294
05/22/2014 21.7 21.97 21.62 21.96 40,017
05/21/2014 21.32 21.82 21.3 21.7 27,963
05/20/2014 21.36 21.56 21 21.35 50,558
05/19/2014 20.95 21.69 20.87 21.52 11,847
05/16/2014 21.16 21.16 20.448 21.14 13,102
05/15/2014 21.03 21.37 21.03 21.21 24,248
05/14/2014 21.66 21.66 20.672 21.25 27,511
05/13/2014 21.9 21.9 21.32 21.69 46,967
05/12/2014 21.35 22.24 21.008 22.02 19,544
05/09/2014 20.59 21.21 20.59 21.21 8,825
05/08/2014 21 21 19.93 20.75 25,010
05/07/2014 20.94 21.18 20.3 21.1 53,211
05/06/2014 20.95 21.09 20.708 20.85 34,253
05/05/2014 20.47 21.15 20.43 20.98 29,135
05/02/2014 21.22 21.4 20.47 20.73 17,902
05/01/2014 21.8 21.8 21.09 21.21 31,742
04/30/2014 22.28 22.28 21.71 21.93 28,817
04/29/2014 22.55 22.65 21.98 22.31 32,670
04/28/2014 22.1 22.6697 22.09 22.34 28,464
04/25/2014 22.79 22.79 21.93 21.96 20,130
04/24/2014 22.84 22.92 22.65 22.79 10,514
04/23/2014 22.52 22.93 22.5 22.67 24,337
04/22/2014 22.255 22.92 22.25 22.49 14,241
04/21/2014 22.26 22.55 22.24 22.37 10,543
04/17/2014 22.13 22.39 21.96 22.26 10,197
04/16/2014 22.29 22.59 21.84 22.16 14,159
04/15/2014 21.48 22.13 21.35 22.06 19,928
04/14/2014 22.33 22.33 21.21 21.46 27,064
04/11/2014 21.94 22.68 21.92 22.04 19,430
04/10/2014 21.95 22.29 21.95 22.19 42,634
04/09/2014 22.01 22.42 22.01 22.26 11,714
04/08/2014 22 22.6 21.98 22.36 15,674
04/07/2014 22.34 22.45 21.84 21.96 42,205
04/04/2014 23.08 23.08 22.5 22.51 57,703
04/03/2014 22.9 22.98 22.45 22.84 19,424
04/02/2014 22.92 22.95 22.5 22.93 20,907
04/01/2014 22.4 22.92 22.21 22.92 23,898
03/31/2014 22.2 22.47 22.17 22.3 34,051
03/28/2014 22.2 22.454 21.87 22.09 18,389
03/27/2014 21.79 22.14 21.5 22.13 28,152
03/26/2014 22.45 22.45 21.21 21.84 39,022
03/25/2014 22.23 22.41 22.18 22.23 13,325
03/24/2014 22.33 22.48 21.0601 22.2 22,746
03/21/2014 22.35 22.44 22.04 22.22 40,103
03/20/2014 22.05 22.34 21.79 22.19 32,036
03/19/2014 21.75 22.05 21.75 21.89 26,226
03/18/2014 21.7 21.88 21.2 21.87 11,720
03/17/2014 20.82 21.7 20.82 21.63 15,279
03/14/2014 20.66 21.23 20.66 21.14 10,508
03/13/2014 20.77 21.09 20.094 20.66 20,174
03/12/2014 20.75 20.75 19.726 20.67 16,599
03/11/2014 21.7 21.7 20.42 20.94 17,038
03/10/2014 21.32 21.67 21.16 21.65 8,898
03/07/2014 21.98 21.9999 21.28 21.44 12,138
03/06/2014 22 22 21.67 21.86 7,649
03/05/2014 20.96 22.18 20.96 21.93 42,235
03/04/2014 20.29 21.2 20.29 21.09 77,225
03/03/2014 20.09 20.3899 19.74 19.99 11,235
02/28/2014 20.16 20.4 19.86 20.17 15,350
02/27/2014 19.95 20.31 19.84 20.11 15,218
02/26/2014 19.73 19.74 19.55 19.74 9,520
02/25/2014 19.85 19.85 19.47 19.65 12,286
02/24/2014 19.76 20 19.57 19.91 12,857
02/21/2014 19.66 20.04 19.61 19.71 21,390
02/20/2014 19.37 19.71 19.29 19.53 11,549
02/19/2014 19.2 19.44 19.0065 19.17 23,415
02/18/2014 19.16 19.41 19.025 19.27 7,915
02/14/2014 19.25 19.25 19.05 19.17 9,109
02/13/2014 19 19.46 19 19.25 19,303
02/12/2014 19.34 19.34 18.9 19.31 18,875
02/11/2014 18.65 19.5 18.65 19.34 34,546
02/10/2014 18.888 19.17 18.4 18.56 39,659
02/07/2014 18.51 19.53 18.51 18.95 36,115
02/06/2014 18.44 18.99 18.44 18.54 41,216
02/05/2014 18.77 19.61 18.55 18.56 20,591
02/04/2014 18.83 19.33 18.7 18.93 48,270
02/03/2014 19.31 19.49 18.45 18.78 58,259
01/31/2014 20.21 20.27 19.19 19.28 40,996
01/30/2014 19.57 20.52 19.18 20.31 41,392
01/29/2014 20.19 20.78 19.3 19.43 30,298
01/28/2014 20.1 20.25 20.04 20.17 28,687
01/27/2014 19.62 20.19 19.62 20.06 27,632
01/24/2014 19.97 20 19.5 19.67 16,504
01/23/2014 20.19 20.2 20.09 20.16 11,483
01/22/2014 20.2 20.2 18.56 20.18 11,379
01/21/2014 19.88 20.2 19.75 20.14 69,592
01/17/2014 19.65 20.03 19.41 19.92 35,813
01/16/2014 19.8 19.99 19.22 19.62 31,280
01/15/2014 19.7 20.05 19.6999 19.78 20,359
01/14/2014 19.6 19.64 19.38 19.52 7,653
01/13/2014 19.78 19.94 19.26 19.46 18,936
01/10/2014 20.31 20.73 19.79 19.9 42,565
01/09/2014 20.57 20.59 20 20.24 11,265
01/08/2014 20.68 20.75 20.25 20.44 26,175
01/07/2014 20.43 20.77 20.25 20.65 32,094
01/06/2014 20.46 20.75 20.04 20.43 31,505
01/03/2014 20.48 20.87 19.95 20.43 41,187
01/02/2014 20.78 20.82 20 20.45 52,500
12/31/2013 20.63 20.91 20.27 20.8 32,072
12/30/2013 20.6 20.91 20.3 20.59 19,909
12/27/2013 20.67 20.68 20.16 20.67 21,843
12/26/2013 20.68 21.31 20.28 20.6 16,423
12/24/2013 20.05 20.6 20.05 20.6 9,791
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?