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 (%)
Jun 28, 2019 21.95 22.64 21.75 22.00 137,277 +0.05(+0.22%)
Jun 27, 2019 21.93 21.96 21.75 21.95 34,106 +0.18(+0.81%)
Jun 26, 2019 21.91 21.95 21.67 21.77 34,712 -0.16(-0.72%)
Jun 25, 2019 21.66 21.94 21.65 21.93 19,177 +0.24(+1.09%)
Jun 24, 2019 21.61 21.73 21.60 21.69 38,400 -0.05(-0.23%)
Jun 21, 2019 21.62 21.86 21.60 21.74 45,217 +0.01(+0.05%)
Jun 20, 2019 21.89 21.90 21.52 21.73 31,965 -0.12(-0.54%)
Jun 19, 2019 21.89 21.93 21.70 21.85 23,314 -0.05(-0.22%)
Jun 18, 2019 21.95 22.10 21.81 21.90 18,909 -0.05(-0.22%)
Jun 17, 2019 21.94 21.95 21.84 21.95 10,262 +0.01(+0.04%)
Jun 14, 2019 21.75 22.00 21.75 21.94 22,557 +0.05(+0.22%)
Jun 13, 2019 21.80 21.95 21.65 21.89 27,635 -0.05(-0.22%)
Jun 12, 2019 21.87 22.00 21.84 21.94 11,628 +0.09(+0.41%)
Jun 11, 2019 22.04 22.04 21.74 21.85 15,708 -0.18(-0.80%)
Jun 10, 2019 21.91 22.19 21.74 22.02 19,544 +0.12(+0.54%)
Jun 07, 2019 21.86 22.04 21.76 21.91 17,883 +0.14(+0.63%)
Jun 06, 2019 22.04 22.09 21.60 21.77 189,372 -0.13(-0.58%)
Jun 05, 2019 21.70 21.94 21.63 21.90 49,336 +0.07(+0.32%)
Jun 04, 2019 22.08 22.50 21.78 21.83 31,533 -0.10(-0.45%)
Jun 03, 2019 21.63 22.10 21.63 21.93 12,831 +0.32(+1.50%)
May 31, 2019 21.49 22.22 21.49 21.60 10,364 -0.10(-0.45%)
May 30, 2019 21.74 22.09 21.55 21.70 18,398 +0.03(+0.14%)
May 29, 2019 21.92 22.07 21.61 21.67 12,790 -0.53(-2.39%)
May 28, 2019 22.24 22.39 21.96 22.20 14,271 +0.02(+0.09%)
May 24, 2019 22.13 22.20 21.95 22.18 5,182 +0.13(+0.58%)
May 23, 2019 22.63 22.67 21.97 22.05 51,156 -0.77(-3.36%)
May 22, 2019 22.91 23.06 22.36 22.82 11,178 -0.11(-0.47%)
May 21, 2019 22.72 23.03 22.62 22.93 8,864 +0.24(+1.04%)
May 20, 2019 22.44 22.73 22.17 22.69 9,882 +0.25(+1.10%)
May 17, 2019 22.57 22.64 22.26 22.45 16,054 -0.31(-1.34%)
May 16, 2019 22.70 22.80 22.35 22.75 9,169 +0.29(+1.27%)
May 15, 2019 22.32 22.50 21.87 22.47 20,377 +0.01(+0.04%)
May 14, 2019 22.39 22.59 22.24 22.46 20,483 +0.07(+0.31%)
May 13, 2019 22.65 22.90 22.39 22.39 16,734 -0.54(-2.36%)
May 10, 2019 22.98 23.03 22.65 22.93 9,957 +0.10(+0.45%)
May 09, 2019 22.86 23.07 22.83 22.83 3,513 -0.13(-0.56%)
May 08, 2019 22.67 23.02 22.59 22.95 7,613 +0.26(+1.17%)
May 07, 2019 23.05 23.21 22.61 22.69 9,911 -0.48(-2.07%)
May 06, 2019 23.00 23.38 22.67 23.17 24,791 -0.18(-0.76%)
May 03, 2019 22.93 23.54 22.93 23.35 17,533 +0.60(+2.63%)
May 02, 2019 23.17 23.29 22.58 22.75 23,393 -0.58(-2.48%)
May 01, 2019 23.39 23.39 22.93 23.33 19,843 +0.08(+0.34%)
Apr 30, 2019 23.21 23.37 23.11 23.25 33,930 +0.01(+0.04%)
Apr 29, 2019 22.69 23.30 22.69 23.24 55,517 +0.33(+1.46%)
Apr 26, 2019 22.57 22.91 22.56 22.91 35,679 +0.33(+1.48%)
Apr 25, 2019 22.61 22.83 22.56 22.57 36,689 +0.16(+0.70%)
Apr 24, 2019 22.55 22.60 22.12 22.42 46,151 +0.36(+1.65%)
Apr 23, 2019 21.70 22.12 21.70 22.05 18,010 +0.26(+1.22%)
Apr 22, 2019 21.82 22.10 21.55 21.79 14,939 -0.09(-0.40%)
Apr 18, 2019 21.92 22.10 21.65 21.88 14,577 -0.17(-0.76%)
Apr 17, 2019 21.88 22.12 21.87 22.04 12,784 +0.04(+0.18%)
Apr 16, 2019 21.45 22.06 21.45 22.00 28,989 +0.25(+1.13%)
Apr 15, 2019 21.88 22.02 21.76 21.76 4,719 -0.20(-0.89%)
Apr 12, 2019 21.88 22.05 21.52 21.95 15,189 +0.23(+1.04%)
Apr 11, 2019 21.92 21.92 21.58 21.73 2,663 -0.18(-0.81%)
Apr 10, 2019 21.35 21.93 21.35 21.91 10,538 +0.23(+1.04%)
Apr 09, 2019 22.07 22.07 21.68 21.68 1,829 -0.25(-1.16%)
Apr 08, 2019 21.97 22.64 21.48 21.93 26,172 -0.05(-0.22%)
Apr 05, 2019 21.61 22.34 21.39 21.98 11,825 +0.38(+1.77%)
Apr 04, 2019 21.58 21.91 21.58 21.60 15,261 +0.03(+0.14%)
Apr 03, 2019 21.65 21.67 21.24 21.57 14,827 +0.02(+0.11%)
Apr 02, 2019 21.48 21.93 21.20 21.55 37,259 +0.12(+0.57%)
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.