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 30, 2020 18.93 19.76 18.93 19.70 19,551 +0.58(+3.03%)
Jun 29, 2020 17.69 19.18 17.69 19.12 36,176 +1.54(+8.76%)
Jun 26, 2020 18.06 18.06 17.10 17.58 65,800 -0.93(-5.02%)
Jun 25, 2020 17.25 18.51 17.25 18.51 32,246 +1.36(+7.93%)
Jun 24, 2020 17.42 17.61 17.07 17.15 19,287 -0.58(-3.27%)
Jun 23, 2020 17.93 18.30 17.73 17.73 12,381 -0.24(-1.34%)
Jun 22, 2020 17.40 18.17 17.21 17.97 48,297 +0.50(+2.86%)
Jun 19, 2020 17.60 17.70 17.28 17.47 97,100 +0.12(+0.69%)
Jun 18, 2020 17.00 17.65 17.00 17.35 21,068 -0.10(-0.57%)
Jun 17, 2020 18.15 18.15 17.45 17.45 7,102 -0.94(-5.11%)
Jun 16, 2020 18.57 18.65 17.79 18.39 35,538 +0.80(+4.55%)
Jun 15, 2020 16.35 17.70 16.32 17.59 22,830 +0.39(+2.27%)
Jun 12, 2020 17.62 17.65 16.80 17.20 34,100 +0.29(+1.71%)
Jun 11, 2020 17.41 17.59 16.85 16.91 25,043 -1.60(-8.64%)
Jun 10, 2020 19.84 19.84 18.51 18.51 27,970 -1.32(-6.66%)
Jun 09, 2020 19.98 20.37 19.40 19.83 34,488 -0.75(-3.64%)
Jun 08, 2020 20.80 20.89 20.21 20.58 12,622 +0.51(+2.54%)
Jun 05, 2020 19.38 20.60 19.36 20.07 31,300 +1.45(+7.79%)
Jun 04, 2020 17.69 18.62 17.69 18.62 35,908 +0.66(+3.67%)
Jun 03, 2020 17.25 18.53 17.25 17.96 36,972 +1.00(+5.90%)
Jun 02, 2020 17.56 17.59 16.93 16.96 15,743 -0.23(-1.34%)
Jun 01, 2020 17.20 17.74 17.15 17.19 50,231 +0.20(+1.18%)
May 29, 2020 17.81 17.81 16.84 16.99 33,700 -0.81(-4.55%)
May 28, 2020 19.85 19.85 17.73 17.80 83,451 -1.80(-9.18%)
May 27, 2020 18.19 19.60 18.19 19.60 28,611 +2.02(+11.49%)
May 26, 2020 16.91 18.15 16.91 17.58 22,686 +1.24(+7.59%)
May 22, 2020 16.73 16.91 16.20 16.34 5,200 -0.39(-2.33%)
May 21, 2020 16.80 16.99 16.73 16.73 21,043 -0.18(-1.06%)
May 20, 2020 16.55 16.95 16.33 16.91 21,251 +0.85(+5.29%)
May 19, 2020 16.60 16.67 16.06 16.06 14,150 -0.78(-4.63%)
May 18, 2020 15.72 16.86 15.72 16.84 52,122 +1.67(+11.01%)
May 15, 2020 14.63 15.17 14.35 15.17 9,700 +0.42(+2.85%)
May 14, 2020 14.31 14.86 13.73 14.75 16,427 -0.02(-0.14%)
May 13, 2020 15.61 15.61 14.67 14.77 13,138 -0.93(-5.92%)
May 12, 2020 16.36 16.36 15.52 15.70 12,646 -0.84(-5.08%)
May 11, 2020 16.83 17.03 16.49 16.54 27,903 -0.61(-3.53%)
May 08, 2020 16.76 17.45 16.76 17.14 13,164 +0.79(+4.81%)
May 07, 2020 16.36 16.89 16.22 16.36 22,228 +0.37(+2.30%)
May 06, 2020 16.51 16.62 15.99 15.99 25,652 -0.45(-2.72%)
May 05, 2020 17.36 17.36 16.43 16.44 13,022 -0.44(-2.59%)
May 04, 2020 17.18 17.18 16.53 16.88 17,867 -0.53(-3.03%)
May 01, 2020 17.66 17.71 16.99 17.40 28,038 -0.94(-5.10%)
Apr 30, 2020 20.05 20.05 17.89 18.34 100,212 -2.42(-11.65%)
Apr 29, 2020 19.45 21.25 19.40 20.76 32,715 +1.93(+10.25%)
Apr 28, 2020 18.90 19.12 18.77 18.83 31,639 +0.46(+2.49%)
Apr 27, 2020 17.13 18.62 17.13 18.37 53,338 +1.24(+7.26%)
Apr 24, 2020 16.89 17.14 16.65 17.13 6,431 +0.11(+0.64%)
Apr 23, 2020 16.24 17.25 16.24 17.02 16,086 +0.65(+3.95%)
Apr 22, 2020 16.75 16.92 16.37 16.37 9,219 -0.08(-0.48%)
Apr 21, 2020 15.84 16.77 15.84 16.45 17,969 -0.09(-0.54%)
Apr 20, 2020 16.37 17.16 16.37 16.54 17,224 -0.38(-2.24%)
Apr 17, 2020 16.01 17.19 16.01 16.92 31,957 +1.39(+8.97%)
Apr 16, 2020 15.93 15.93 14.87 15.52 25,962 -0.42(-2.62%)
Apr 15, 2020 16.44 16.67 15.94 15.94 24,058 -1.01(-5.99%)
Apr 14, 2020 17.79 17.86 16.96 16.96 32,962 -0.50(-2.85%)
Apr 13, 2020 18.30 18.30 17.27 17.45 22,852 -0.82(-4.47%)
Apr 09, 2020 17.50 18.91 17.29 18.27 109,942 +1.09(+6.37%)
Apr 08, 2020 16.85 17.20 16.61 17.17 66,853 +0.66(+3.98%)
Apr 07, 2020 16.58 17.56 16.46 16.52 39,412 +0.08(+0.48%)
Apr 06, 2020 16.13 16.48 16.12 16.44 20,432 +1.00(+6.44%)
Apr 03, 2020 16.30 16.78 15.40 15.44 41,806 -1.07(-6.51%)
Apr 02, 2020 16.07 16.92 15.74 16.52 36,221 +0.39(+2.41%)
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.