SUSQ

Susquehanna Bancshares, Inc. Historical Stock Prices

$14.25
*  
0.01
0.07%
Get SUSQ Alerts
*Delayed - data as of Jul. 28, 2015 11:18 ET  -  Find a broker to begin trading SUSQ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SUSQ 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

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

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-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.
11:18  14.33  14.345  14.18  14.25 1,181,359
07/27/2015 14.25 14.34 14.21 14.26 1,948,817
07/24/2015 14.47 14.505 14.33 14.34 2,831,657
07/23/2015 14.57 14.64 14.48 14.5 1,275,904
07/22/2015 14.44 14.605 14.44 14.56 715,774
07/21/2015 14.46 14.58 14.37 14.46 828,871
07/20/2015 14.35 14.51 14.3001 14.47 706,577
07/17/2015 14.59 14.59 14.26 14.36 972,621
07/16/2015 14.61 14.61 14.5 14.56 749,074
07/15/2015 14.47 14.61 14.44 14.55 880,525
07/14/2015 14.37 14.485 14.36 14.47 945,617
07/13/2015 14.45 14.48 14.38 14.43 904,188
07/10/2015 14.34 14.38 14.27 14.35 1,252,718
07/09/2015 14.25 14.285 14.155 14.21 2,503,621
07/08/2015 14.13 14.205 14.07 14.09 2,531,563
07/07/2015 14.18 14.235 14.03 14.21 2,771,442
07/06/2015 14.04 14.22 14.03 14.22 1,268,016
07/02/2015 14.32 14.34 14.15 14.17 821,140
07/01/2015 14.25 14.38 14.24 14.36 1,639,536
06/30/2015 14.18 14.3 14.11 14.12 1,286,139
06/29/2015 14.24 14.34 14.08 14.08 1,485,819
06/26/2015 14.43 14.44 14.35 14.37 2,849,301
06/25/2015 14.42 14.45 14.31 14.36 1,490,605
06/24/2015 14.44 14.5 14.35 14.35 2,052,554
06/23/2015 14.41 14.5 14.37 14.5 926,437
06/22/2015 14.39 14.43 14.33 14.38 989,613
06/19/2015 14.37 14.41 14.29 14.3 1,261,486
06/18/2015 14.39 14.425 14.3 14.36 1,289,628
06/17/2015 14.5 14.5 14.34 14.34 1,056,660
06/16/2015 14.35 14.48 14.3 14.47 1,526,572
06/15/2015 14.23 14.43 14.2 14.36 700,858
06/12/2015 14.28 14.32 14.22 14.315 769,756
06/11/2015 14.32 14.36 14.24 14.28 822,940
06/10/2015 14.26 14.37 14.21 14.34 1,185,834
06/09/2015 14.13 14.22 14.07 14.18 873,292
06/08/2015 14.09 14.1499 14.03 14.1 2,123,695
06/05/2015 14.06 14.15 14.025 14.09 1,991,828
06/04/2015 13.94 14.06 13.94 13.95 1,920,961
06/03/2015 13.92 14.05 13.9 14.02 1,724,211
06/02/2015 13.8 13.91 13.76 13.85 2,806,958
06/01/2015 13.93 13.93 13.75 13.81 950,847
05/29/2015 13.92 13.96 13.82 13.89 988,651
05/28/2015 13.93 13.99 13.89 13.97 1,381,936
05/27/2015 13.92 14 13.88 13.99 1,122,539
05/26/2015 13.79 13.93 13.79 13.9 1,444,363
05/22/2015 13.89 13.92 13.85 13.85 588,174
05/21/2015 13.85 13.94 13.85 13.91 693,455
05/20/2015 13.98 13.98 13.875 13.92 793,455
05/19/2015 13.84 14 13.84 13.96 786,834
05/18/2015 13.66 13.84 13.66 13.82 739,490
05/15/2015 13.75 13.8 13.63 13.67 671,211
05/14/2015 13.8 13.83 13.75 13.81 631,477
05/13/2015 13.76 13.8 13.655 13.76 515,209
05/12/2015 13.65 13.76 13.57 13.72 891,329
05/11/2015 13.69 13.77 13.66 13.7 766,930
05/08/2015 13.66 13.72 13.58 13.68 762,084
05/07/2015 13.61 13.65 13.52 13.57 691,101
05/06/2015 13.74 13.74 13.5 13.62 1,422,672
05/05/2015 13.66 13.795 13.66 13.69 1,195,968
05/04/2015 13.53 13.71 13.51 13.705 1,038,752
05/01/2015 13.47 13.55 13.42 13.52 897,788
04/30/2015 13.41 13.54 13.4 13.44 1,114,657
04/29/2015 13.37 13.54 13.36 13.46 918,879
04/28/2015 13.29 13.41 13.23 13.41 1,347,913
04/27/2015 13.4 13.47 13.31 13.34 1,404,413
*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?