SUSQ

Susquehanna Bancshares, Inc. Historical Stock Prices

$13.71
*  
0.14
1.03%
Get SUSQ Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading SUSQ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SUSQ Pre-Market
 
 
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 30-DEC-2014 TO 30-MAR-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  13.61  13.79  13.61  13.71 1,134,573
03/30/2015 13.61 13.79 13.61 13.71 1,134,673
03/27/2015 13.65 13.67 13.54 13.57 1,369,588
03/26/2015 13.56 13.67 13.49 13.64 1,256,572
03/25/2015 13.79 13.79 13.55 13.57 2,270,568
03/24/2015 13.85 13.85 13.74 13.755 709,157
03/23/2015 13.89 13.995 13.82 13.85 1,248,182
03/20/2015 13.88 13.99 13.8323 13.91 1,490,956
03/19/2015 13.84 13.855 13.73 13.82 1,121,933
03/18/2015 13.84 13.95 13.78 13.9 1,137,458
03/17/2015 13.7 13.86 13.67 13.86 669,079
03/16/2015 13.72 13.785 13.65 13.77 776,183
03/13/2015 13.74 13.76 13.56 13.68 1,179,105
03/12/2015 13.48 13.77 13.48 13.745 1,359,081
03/11/2015 13.38 13.49 13.345 13.44 1,042,356
03/10/2015 13.51 13.51 13.32 13.33 637,173
03/09/2015 13.54 13.63 13.52 13.59 590,827
03/06/2015 13.38 13.68 13.38 13.54 1,480,573
03/05/2015 13.43 13.44 13.325 13.44 587,184
03/04/2015 13.43 13.45 13.37 13.39 723,198
03/03/2015 13.49 13.51 13.43 13.49 653,219
03/02/2015 13.42 13.54 13.32 13.53 1,040,483
02/27/2015 13.57 13.575 13.405 13.41 1,214,217
02/26/2015 13.49 13.59 13.49 13.59 763,921
02/25/2015 13.51 13.55 13.45 13.54 642,016
02/24/2015 13.41 13.53 13.36 13.51 1,049,186
02/23/2015 13.43 13.44 13.29 13.44 803,417
02/20/2015 13.39 13.5 13.22 13.5 747,333
02/19/2015 13.29 13.42 13.2232 13.35 640,258
02/18/2015 13.47 13.49 13.31 13.35 993,022
02/17/2015 13.45 13.54 13.41 13.53 531,052
02/13/2015 13.48 13.5428 13.415 13.48 686,619
02/12/2015 13.33 13.49 13.29 13.47 874,243
02/11/2015 13.28 13.31 13.21 13.26 617,711
02/10/2015 13.32 13.35 13.21 13.31 414,810
02/09/2015 13.26 13.33 13.22 13.25 1,050,546
02/06/2015 13.22 13.43 13.22 13.37 1,386,969
02/05/2015 13.03 13.16 12.99 13.15 724,883
02/04/2015 12.98 13.065 12.94 12.975 1,714,777
02/03/2015 12.91 13.03 12.89 13 2,022,012
02/02/2015 12.63 12.86 12.59 12.85 1,090,918
01/30/2015 12.58 12.785 12.54 12.61 1,992,774
01/29/2015 12.67 12.715 12.565 12.71 1,638,650
01/28/2015 12.97 13.03 12.67 12.675 1,652,531
01/27/2015 12.96 13.01 12.88 12.9 832,783
01/26/2015 12.99 13.12 12.94 13.08 1,411,514
01/23/2015 13.04 13.1 12.95 12.97 1,966,822
01/22/2015 12.77 13.12 12.73 13.055 2,153,171
01/21/2015 12.73 12.82 12.6701 12.69 1,805,233
01/20/2015 12.88 12.88 12.72 12.75 1,059,156
01/16/2015 12.54 12.84 12.54 12.84 1,231,679
01/15/2015 12.72 12.755 12.59 12.65 2,170,010
01/14/2015 12.87 12.87 12.5358 12.73 2,297,445
01/13/2015 13.02 13.17 12.88 12.98 1,707,538
01/12/2015 13 13 12.889 12.96 1,050,535
01/09/2015 13.31 13.3399 13 13.01 1,072,867
01/08/2015 13.16 13.31 13.15 13.31 2,565,469
01/07/2015 13.06 13.13 12.945 13.09 1,620,030
01/06/2015 13.14 13.19 12.91 12.95 1,519,857
01/05/2015 13.39 13.4 13.07 13.08 1,366,744
01/02/2015 13.53 13.55 13.3 13.47 1,574,226
12/31/2014 13.66 13.66 13.43 13.43 863,368
12/30/2014 13.51 13.655 13.47 13.59 575,585
*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?