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 (%)
Aug 30, 2019 21.97 22.28 21.85 22.05 6,883 +0.02(+0.09%)
Aug 29, 2019 21.87 22.36 21.83 22.03 14,472 +0.26(+1.18%)
Aug 28, 2019 21.63 21.88 21.44 21.77 12,336 +0.09(+0.41%)
Aug 27, 2019 22.07 22.07 21.51 21.68 22,763 -0.40(-1.79%)
Aug 26, 2019 21.73 22.08 21.73 22.08 10,467 +0.53(+2.48%)
Aug 23, 2019 21.94 22.24 21.31 21.54 24,295 -0.40(-1.80%)
Aug 22, 2019 22.02 22.21 21.89 21.94 16,443 -0.07(-0.31%)
Aug 21, 2019 22.35 22.35 21.92 22.01 3,570 -0.08(-0.36%)
Aug 20, 2019 22.35 22.35 21.89 22.09 3,498 -0.22(-0.97%)
Aug 19, 2019 22.57 23.06 22.11 22.31 15,723 -0.26(-1.14%)
Aug 16, 2019 22.11 22.61 22.11 22.56 11,844 +0.58(+2.65%)
Aug 15, 2019 22.11 22.28 21.93 21.98 4,212 -0.08(-0.36%)
Aug 14, 2019 22.51 22.51 22.06 22.06 17,882 -0.74(-3.25%)
Aug 13, 2019 22.38 22.96 22.38 22.80 10,743 +0.34(+1.49%)
Aug 12, 2019 22.20 22.46 22.06 22.46 6,435 +0.07(+0.33%)
Aug 09, 2019 22.40 22.74 22.16 22.39 19,102 -0.07(-0.31%)
Aug 08, 2019 22.43 22.58 22.41 22.46 10,164 +0.59(+2.70%)
Aug 07, 2019 22.05 22.19 21.82 21.87 30,749 -0.32(-1.46%)
Aug 06, 2019 21.80 22.46 21.65 22.19 43,810 +0.54(+2.50%)
Aug 05, 2019 21.90 21.90 21.51 21.65 50,502 -0.35(-1.61%)
Aug 02, 2019 22.30 22.64 21.96 22.01 20,322 -0.21(-0.93%)
Aug 01, 2019 22.63 22.79 22.21 22.21 51,351 -0.33(-1.48%)
Jul 31, 2019 22.36 22.81 22.36 22.55 28,027 +0.25(+1.10%)
Jul 30, 2019 22.74 22.87 22.29 22.30 66,776 -0.71(-3.08%)
Jul 29, 2019 23.12 23.13 22.89 23.01 21,699 -0.29(-1.23%)
Jul 26, 2019 22.82 23.62 22.81 23.29 23,269 +0.71(+3.14%)
Jul 25, 2019 22.34 22.77 22.24 22.59 20,116 +0.39(+1.77%)
Jul 24, 2019 22.12 22.41 22.11 22.19 21,505 +0.02(+0.09%)
Jul 23, 2019 22.29 22.37 22.08 22.17 9,502 +0.09(+0.40%)
Jul 22, 2019 22.04 22.15 21.94 22.08 9,967 +0.04(+0.18%)
Jul 19, 2019 21.88 22.24 21.88 22.04 7,620 +0.07(+0.31%)
Jul 18, 2019 22.29 22.38 21.80 21.98 18,861 -0.32(-1.46%)
Jul 17, 2019 22.46 22.46 22.19 22.30 21,014 -0.14(-0.61%)
Jul 16, 2019 22.35 22.52 22.34 22.44 7,007 +0.08(+0.35%)
Jul 15, 2019 22.50 22.50 22.29 22.36 13,553 +0.00(+0.00%)
Jul 12, 2019 22.19 22.60 22.19 22.36 13,209 +0.15(+0.66%)
Jul 11, 2019 22.54 22.54 22.02 22.21 9,448 -0.28(-1.23%)
Jul 10, 2019 22.71 22.88 22.42 22.49 19,257 -0.16(-0.70%)
Jul 09, 2019 22.61 22.83 22.43 22.65 39,365 +0.11(+0.48%)
Jul 08, 2019 22.26 22.73 22.19 22.54 16,163 +0.10(+0.44%)
Jul 05, 2019 22.10 22.50 22.10 22.44 8,128 +0.31(+1.38%)
Jul 03, 2019 22.02 22.16 21.92 22.13 4,267 +0.07(+0.31%)
Jul 02, 2019 21.94 22.10 21.71 22.06 11,872 +0.12(+0.54%)
Jul 01, 2019 22.16 22.27 21.87 21.95 73,779 -0.05(-0.22%)
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%)
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.