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 (%)
Mar 29, 2019 21.02 21.34 20.88 21.31 54,639 +0.20(+0.93%)
Mar 28, 2019 20.91 21.16 20.68 21.11 5,193 +0.20(+0.94%)
Mar 27, 2019 20.38 21.05 20.38 20.91 13,057 -0.04(-0.19%)
Mar 26, 2019 20.46 22.41 20.43 20.95 9,070 +0.57(+2.79%)
Mar 25, 2019 20.21 20.50 20.11 20.38 22,557 +0.25(+1.22%)
Mar 22, 2019 21.17 21.19 20.12 20.14 102,551 -1.07(-5.04%)
Mar 21, 2019 21.33 21.78 21.08 21.21 29,930 -0.08(-0.37%)
Mar 20, 2019 21.92 21.93 21.26 21.29 8,463 -0.51(-2.34%)
Mar 19, 2019 22.55 22.57 21.69 21.80 13,294 -0.41(-1.86%)
Mar 18, 2019 22.26 22.76 21.60 22.21 12,445 -0.06(-0.26%)
Mar 15, 2019 22.00 22.30 20.73 22.27 31,193 +0.27(+1.25%)
Mar 14, 2019 21.79 22.32 20.94 21.99 17,584 +0.06(+0.27%)
Mar 13, 2019 20.76 22.84 20.76 21.93 18,527 -0.35(-1.58%)
Mar 12, 2019 22.13 22.42 22.12 22.29 5,156 -0.38(-1.69%)
Mar 11, 2019 22.10 22.75 22.09 22.67 6,293 +0.60(+2.71%)
Mar 08, 2019 21.84 22.35 21.81 22.07 24,771 +0.19(+0.85%)
Mar 07, 2019 22.22 22.32 21.88 21.89 8,768 -0.32(-1.46%)
Mar 06, 2019 22.58 22.89 22.15 22.21 20,865 -0.36(-1.61%)
Mar 05, 2019 22.61 22.61 22.12 22.57 9,787 -0.03(-0.13%)
Mar 04, 2019 23.08 23.08 22.58 22.60 10,886 -0.47(-2.04%)
Mar 01, 2019 23.24 23.24 22.68 23.07 17,024 -0.13(-0.55%)
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%)
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.