Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sussex Bancorp (NQ: SBBX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 22.65 23.26 22.09 23.20 21,693 +0.54(+2.38%)
Feb 27, 2019 22.11 22.68 22.11 22.66 54,028 +0.66(+2.99%)
Feb 26, 2019 22.12 22.12 21.85 22.00 12,718 -0.16(-0.71%)
Feb 25, 2019 22.27 22.32 22.13 22.16 17,312 -0.16(-0.70%)
Feb 22, 2019 21.91 22.34 21.91 22.32 55,557 +0.40(+1.84%)
Feb 21, 2019 21.80 21.92 21.63 21.91 42,818 +0.11(+0.49%)
Feb 20, 2019 21.74 21.83 21.74 21.81 20,827 -0.01(-0.04%)
Feb 19, 2019 21.81 21.88 21.65 21.82 29,617 -0.12(-0.56%)
Feb 15, 2019 21.66 21.95 21.57 21.94 32,014 +0.33(+1.54%)
Feb 14, 2019 21.66 21.69 21.61 21.61 10,596 -0.10(-0.45%)
Feb 13, 2019 21.66 21.70 21.55 21.70 29,278 +0.06(+0.27%)
Feb 12, 2019 21.56 21.66 21.34 21.65 64,591 +0.17(+0.77%)
Feb 11, 2019 21.41 21.56 21.40 21.48 20,558 +0.10(+0.46%)
Feb 08, 2019 21.50 21.61 21.27 21.38 550,174 -0.18(-0.82%)
Feb 07, 2019 21.51 21.62 21.39 21.56 34,751 +0.17(+0.78%)
Feb 06, 2019 21.40 21.51 21.13 21.39 13,968 -0.10(-0.46%)
Feb 05, 2019 21.64 21.64 21.47 21.49 14,119 -0.06(-0.27%)
Feb 04, 2019 21.38 21.59 21.38 21.55 22,063 +0.15(+0.69%)
Feb 01, 2019 21.31 21.46 21.31 21.40 15,853 -0.01(-0.05%)
Jan 31, 2019 21.31 21.51 20.99 21.41 24,747 -0.04(-0.18%)
Jan 30, 2019 21.07 22.09 21.06 21.45 51,679 +0.48(+2.28%)
Jan 29, 2019 20.72 21.07 20.69 20.97 38,542 +0.39(+1.90%)
Jan 28, 2019 20.80 20.80 20.53 20.58 8,023 -0.25(-1.22%)
Jan 25, 2019 21.01 21.01 20.63 20.83 6,955 +0.08(+0.38%)
Jan 24, 2019 20.77 20.78 20.47 20.76 10,798 +0.09(+0.43%)
Jan 23, 2019 20.98 20.98 20.47 20.67 6,788 -0.25(-1.21%)
Jan 22, 2019 20.53 20.92 20.53 20.92 6,159 +0.47(+2.29%)
Jan 18, 2019 20.45 20.85 20.43 20.45 10,023 +0.02(+0.10%)
Jan 17, 2019 20.64 20.85 20.42 20.43 3,760 -0.11(-0.52%)
Jan 16, 2019 20.51 20.93 20.50 20.54 4,825 +0.11(+0.53%)
Jan 15, 2019 20.65 20.65 20.36 20.43 4,919 -0.20(-0.95%)
Jan 14, 2019 20.93 20.93 20.63 20.63 6,136 -0.33(-1.59%)
Jan 11, 2019 20.61 21.50 20.61 20.96 14,728 +0.22(+1.04%)
Jan 10, 2019 20.87 20.97 20.72 20.75 19,116 -0.31(-1.49%)
Jan 09, 2019 20.83 21.06 20.70 21.06 4,963 +0.14(+0.65%)
Jan 08, 2019 20.72 21.06 20.72 20.92 4,049 +0.10(+0.47%)
Jan 07, 2019 20.82 21.12 20.63 20.82 10,620 -0.24(-1.16%)
Jan 04, 2019 20.70 21.23 20.40 21.07 7,977 +0.63(+3.06%)
Jan 03, 2019 20.13 20.73 20.11 20.44 4,292 +0.09(+0.43%)
Jan 02, 2019 19.87 20.36 19.87 20.36 21,701 +0.37(+1.86%)
Dec 31, 2018 19.86 20.15 19.84 19.98 11,762 +0.05(+0.25%)
Dec 28, 2018 20.20 20.29 19.79 19.94 23,627 -0.08(-0.39%)
Dec 27, 2018 19.96 20.36 19.60 20.01 11,652 -0.13(-0.63%)
Dec 26, 2018 20.04 20.45 20.04 20.14 21,299 +0.37(+1.88%)
Dec 24, 2018 20.07 20.11 18.97 19.77 15,955 -0.39(-1.94%)
Dec 21, 2018 20.53 20.53 20.07 20.16 32,730 -0.39(-1.90%)
Dec 20, 2018 20.90 21.20 18.87 20.55 38,678 -0.57(-2.69%)
Dec 19, 2018 21.31 21.46 21.06 21.12 12,177 -0.04(-0.18%)
Dec 18, 2018 21.51 21.82 21.09 21.16 18,585 -0.30(-1.41%)
Dec 17, 2018 21.54 21.79 21.46 21.46 20,247 +0.08(+0.37%)
Dec 14, 2018 21.51 21.90 21.34 21.38 10,432 -0.23(-1.09%)
Dec 13, 2018 22.00 22.00 21.56 21.62 9,037 -0.48(-2.17%)
Dec 12, 2018 22.26 22.85 22.02 22.10 27,070 -0.01(-0.04%)
Dec 11, 2018 22.49 23.14 21.99 22.11 18,997 +0.24(+1.12%)
Dec 10, 2018 21.77 22.34 21.75 21.86 21,255 -0.66(-2.95%)
Dec 07, 2018 23.08 23.08 22.03 22.53 8,591 -0.17(-0.73%)
Dec 06, 2018 22.49 22.83 22.49 22.69 13,860 -0.14(-0.60%)
Dec 04, 2018 23.67 23.67 22.45 22.83 16,160 -1.16(-4.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.