Suffolk Bancorp Historical Stock Prices

SUBK 
$22.67
*  
0.18
 negative 
0.8%
Get SUBK Alerts
*Delayed - data as of Apr. 23, 2014 
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 for next time

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

Results for: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  22.52  22.93  22.50  22.67 24,337
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
12/23/2013 20.47 20.65 20.01 20.54 13,482
12/20/2013 20.02 20.48 19.9815 20.38 69,805
12/19/2013 19.92 20.19 19.575 19.92 52,605
12/18/2013 19.71 20 19.6 20 14,765
12/17/2013 19.85 19.85 19.08 19.71 12,871
12/16/2013 19.3 19.9 19.23 19.81 16,487
12/13/2013 19.09 19.33 18.915 19.17 13,691
12/12/2013 18.87 19.02 18.76 19 15,408
12/11/2013 19.05 19.07 18.55 18.69 19,753
12/10/2013 19.71 19.92 19.24 19.24 20,136
12/09/2013 19.56 19.9 19.25 19.81 28,485
12/06/2013 19.7 19.81 19.35 19.77 40,907
12/05/2013 19.01 19.5 19.01 19.49 41,336
12/04/2013 19.5 19.6 19.1 19.38 15,241
12/03/2013 19.75 20.06 19.5 19.57 10,609
12/02/2013 20.3 20.45 19.71 19.79 14,802
11/29/2013 20.12 20.48 20.12 20.38 8,964
11/27/2013 19.95 20.06 19.86 20 31,052
11/26/2013 20 20.09 19.89 20 15,404
11/25/2013 20.18 20.4799 19.96 20 16,254
11/22/2013 20.04 20.37 20.04 20.05 17,697
11/21/2013 19.98 20 19.7 20 35,656
11/20/2013 19.76 19.95 19.57 19.63 11,764
11/19/2013 19.76 20.22 19.76 19.79 22,631
11/18/2013 20.08 20.33 19.75 19.82 17,415
11/15/2013 20.03 20.24 19.59 20.01 22,919
11/14/2013 20.2 20.37 19.925 20.08 20,820
11/13/2013 20.12 20.34 19.8203 20.27 18,349
11/12/2013 20.14 20.37 20 20.16 8,222
11/11/2013 20.19 20.358 20.145 20.15 50,603
11/08/2013 19.6 20.355 19.6 20.27 42,440
11/07/2013 19.35 19.73 19.3 19.62 32,649
11/06/2013 19.55 19.63 19.1606 19.29 52,361
11/05/2013 19.3 19.55 19.3 19.39 25,343
11/04/2013 19.46 19.59 19.28 19.36 16,973
11/01/2013 19.5 19.54 19.13 19.34 33,293
10/31/2013 19.45 19.76 19.28 19.55 32,224
10/30/2013 19.46 19.54 19.2 19.38 13,751
10/29/2013 19.5 19.54 19.31 19.44 10,801
10/28/2013 19.45 19.55 19.25 19.54 47,326
10/25/2013 19.59 19.59 19.32 19.4 9,357
10/24/2013 19.42 19.65 19.42 19.59 64,075
10/23/2013 19.55 19.76 19.465 19.56 37,277
10/22/2013 19.63 19.73 19.43 19.6 26,371
10/21/2013 19.35 19.61 19.21 19.54 22,121
10/18/2013 19.25 19.52 18.97 19.51 48,057
10/17/2013 18.45 19.18 18.45 19.01 155,747
10/16/2013 18.41 18.65 18.37 18.53 29,548
10/15/2013 18.45 18.45 18.22 18.32 21,363
10/14/2013 18.25 18.48 18.16 18.47 21,043
10/11/2013 17.8 18.26 17.66 18.25 181,271
10/10/2013 17.75 17.9 17.62 17.9 114,847
10/09/2013 17.4 17.75 17.31 17.67 23,526
10/08/2013 17.38 17.52 17.35 17.42 10,807
10/07/2013 17.31 17.56 17.2 17.27 18,166
10/04/2013 17.14 17.65 17.14 17.4 49,207
10/03/2013 17.18 17.23 17.15 17.19 9,804
10/02/2013 17.55 17.55 17.1 17.18 31,364
10/01/2013 17.66 17.72 17.505 17.69 7,585
09/30/2013 17.5 17.72 17.4 17.72 18,194
09/27/2013 17.57 17.74 17.5014 17.64 5,435
09/26/2013 17.65 17.71 17.5 17.71 12,890
09/25/2013 18.07 18.07 17.55 17.65 14,290
09/24/2013 17.68 18.11 17.68 18 14,187
09/23/2013 17.87 18 17.68 17.94 10,805
09/20/2013 17.67 18 17.29 17.9 49,493
09/19/2013 17.74 17.74 17.3 17.67 19,592
09/18/2013 17.56 17.93 17.1 17.74 20,066
09/17/2013 17.25 17.43 17.05 17.43 8,938
09/16/2013 17.87 17.87 17.16 17.26 18,056
09/13/2013 17.89 17.93 17.55 17.66 6,083
09/12/2013 17.8 17.95 17.7001 17.82 7,003
09/11/2013 17.78 17.83 17.57 17.75 12,134
09/10/2013 17.72 17.9 17.46 17.8 18,224
09/09/2013 16.97 17.61 16.75 17.59 29,496
09/06/2013 17.04 17.11 16.25 16.87 34,304
09/05/2013 17.22 17.45 16.85 16.98 36,001
09/04/2013 17.01 17.47 17.01 17.08 29,086
09/03/2013 17.15 17.72 16.7 17.14 17,137
08/30/2013 17.75 18.09 16.83 17.01 29,016
08/29/2013 17.33 17.75 17.33 17.75 11,539
08/28/2013 17.06 17.8 16.9 17.32 39,785
08/27/2013 17.87 18.02 17.045 17.11 41,308
08/26/2013 18.1 18.29 17.76 18.01 15,262
08/23/2013 17.94 18.14 17.72 17.96 5,937
08/22/2013 17.6 18.13 16.78 17.96 23,302
08/21/2013 17.55 17.79 17.41 17.52 24,328
08/20/2013 17.57 17.94 17.52 17.57 40,894
08/19/2013 17.82 17.92 17.51 17.53 10,119
08/16/2013 17.95 18.15 17.83 17.83 16,325
08/15/2013 18 18.09 17.95 17.95 15,989
08/14/2013 18.35 18.35 18.15 18.2 11,403
08/13/2013 18.34 18.47 18.21 18.32 12,363
08/12/2013 18.55 18.55 18.29 18.34 6,224
08/09/2013 18.68 18.98 18.57 18.57 4,663
08/08/2013 18.44 18.82 18.28 18.68 10,229
08/07/2013 18.305 18.33 18.12 18.3 65,014
08/06/2013 18.51 18.51 18 18.14 5,175
08/05/2013 18.48 18.63 18.0725 18.54 22,609
08/02/2013 18.4 18.61 18.27 18.49 4,414
08/01/2013 18.21 18.52 18.09 18.47 17,496
07/31/2013 18.04 18.29 17.95 18.15 8,753
07/30/2013 18.13 18.13 17.95 18.04 10,505
07/29/2013 18.93 18.93 18.11 18.14 14,340
07/26/2013 19 19.05 18.77 18.81 13,878
07/25/2013 18.79 19.08 18.57 19.05 22,231
07/24/2013 18.74 18.985 18.4326 18.68 38,274
07/23/2013 18.87 18.94 18.42 18.63 26,671
07/22/2013 18.71 18.88 18.31 18.84 12,939
07/19/2013 18.66 18.85 18.58 18.81 13,266
07/18/2013 18.68 18.84 18.66 18.7 16,233
07/17/2013 18.84 19 18.65 18.69 28,551
07/16/2013 18.325 18.84 18.22 18.83 31,456
07/15/2013 18.08 18.4098 18.01 18.38 18,519
07/12/2013 17.95 18.08 17.84 18.06 24,277
07/11/2013 18 18.06 17.89 18.02 18,529
07/10/2013 17.86 17.96 17.5 17.95 28,862
07/09/2013 17.61 17.88 17.48 17.85 17,243
07/08/2013 17.36 17.58 17.36 17.58 29,055
07/05/2013 17.09 17.38 17.07 17.37 23,525
07/03/2013 16.944 16.99 16.7 16.89 9,660
07/02/2013 16.69 17 16.54 16.89 22,308
07/01/2013 16.53 16.7 16.4 16.69 18,886
06/28/2013 16.56 16.7 16.22 16.34 250,958
06/27/2013 16.7 16.93 16.5 16.55 29,382
06/26/2013 17.13 17.13 16.3 16.56 479,016
06/25/2013 16.88 17.13 16.75 17.04 24,852
06/24/2013 16.6 16.88 16.49 16.8 17,479
06/21/2013 16.67 16.71 16.365 16.62 59,196
06/20/2013 16.55 16.74 16.52 16.6 15,166
06/19/2013 16.62 16.79 16.53 16.72 11,531
06/18/2013 16.54 16.69 16.44 16.67 15,286
06/17/2013 16.17 16.6 16.17 16.49 14,144
06/14/2013 16.27 16.46 16.02 16.14 9,041
06/13/2013 16.03 16.38 15.81 16.34 62,727
06/12/2013 16.27 16.369 16.01 16.06 4,918
06/11/2013 16.26 16.35 16.22 16.22 4,411
06/10/2013 16.25 16.59 16.21 16.54 21,437
06/07/2013 15.9 16.3 15.73 16.19 34,340
06/06/2013 15.76 15.77 15.51 15.77 7,930
06/05/2013 15.61 15.92 15.5801 15.73 6,687
06/04/2013 15.88 16 15.58 15.58 15,111
06/03/2013 15.01 16 15.01 15.88 73,636
05/31/2013 15.34 15.34 14.995 15.06 25,700
05/30/2013 15.78 15.78 15.21 15.47 14,492
05/29/2013 15.72 15.7504 15.5 15.54 9,244
05/28/2013 15.82 16 15.77 15.83 12,248
05/24/2013 15.57 15.68 15.56 15.68 3,407
05/23/2013 15.49 15.645 15.49 15.64 4,641
05/22/2013 15.86 15.98 15.45 15.58 14,205
05/21/2013 15.83 15.93 15.73 15.92 3,914
05/20/2013 15.98 16 15.73 15.82 12,472
05/17/2013 15.98 16 15.92 15.98 11,773
05/16/2013 15.8 15.9463 15.55 15.94 19,115
05/15/2013 15.7 15.94 15.7 15.88 13,234
05/14/2013 15.83 15.83 15.55 15.79 36,816
05/13/2013 15.86 15.86 15.71 15.76 4,351
05/10/2013 15.7 15.8 15.61 15.79 8,069
05/09/2013 15.73 15.7499 15.61 15.64 19,984
05/08/2013 15.85 15.87 15.65 15.75 17,787
05/07/2013 15.78 15.92 15.385 15.92 9,427
05/06/2013 15.85 15.85 15.7 15.83 9,025
05/03/2013 15.46 15.85 15.46 15.73 22,851
05/02/2013 15.29 15.4 15.2575 15.32 13,691
05/01/2013 15.55 15.55 15.11 15.19 42,829
04/30/2013 15.44 15.64 15.4 15.64 66,793
04/29/2013 15 15.42 15 15.4 17,302
04/26/2013 15.01 15.22 15 15 26,633
04/25/2013 14.95 15.04 14.89 15.02 13,708
04/24/2013 14.44 15.05 14.44 15.04 58,039
04/23/2013 14.2 14.25 14.17 14.25 10,062
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?