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 (%)
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%)
Apr 01, 2020 16.22 16.96 15.23 16.13 24,914 -0.79(-4.65%)
Mar 31, 2020 16.61 16.97 15.92 16.92 51,002 +0.21(+1.25%)
Mar 30, 2020 16.47 16.71 16.28 16.71 30,165 +0.40(+2.44%)
Mar 27, 2020 16.31 17.06 15.74 16.31 20,601 -0.52(-3.08%)
Mar 26, 2020 15.12 16.83 15.08 16.83 22,095 +1.77(+11.76%)
Mar 25, 2020 14.74 16.16 14.04 15.06 25,673 +0.39(+2.65%)
Mar 24, 2020 13.77 15.01 13.02 14.67 52,234 +1.72(+13.30%)
Mar 23, 2020 12.94 13.42 12.01 12.95 24,849 -0.02(-0.15%)
Mar 20, 2020 13.29 13.29 12.13 12.97 52,458 -0.47(-3.48%)
Mar 19, 2020 10.91 13.77 10.91 13.43 79,996 +1.98(+17.29%)
Mar 18, 2020 14.84 14.93 11.37 11.45 44,874 -3.67(-24.28%)
Mar 17, 2020 15.77 15.77 13.94 15.12 164,096 -0.51(-3.25%)
Mar 16, 2020 16.71 17.00 15.51 15.63 47,729 -2.88(-15.54%)
Mar 13, 2020 18.39 18.71 16.58 18.51 346,609 +1.69(+10.06%)
Mar 12, 2020 18.91 19.40 16.68 16.82 471,765 -1.00(-5.59%)
Mar 11, 2020 18.13 19.04 17.48 17.81 17,652 -0.68(-3.66%)
Mar 10, 2020 18.35 18.69 18.16 18.49 30,928 +1.00(+5.75%)
Mar 09, 2020 19.50 19.50 16.55 17.48 15,937 -2.97(-14.50%)
Mar 06, 2020 20.05 21.18 19.70 20.45 14,672 -0.23(-1.11%)
Mar 05, 2020 20.90 21.06 19.65 20.68 16,075 -0.51(-2.40%)
Mar 04, 2020 21.67 21.67 20.77 21.18 16,355 -0.21(-0.98%)
Mar 03, 2020 21.71 21.79 21.17 21.39 23,096 -0.38(-1.74%)
Mar 02, 2020 21.69 21.81 20.83 21.77 26,400 -0.04(-0.18%)
Feb 28, 2020 21.95 22.39 21.39 21.81 28,138 -0.69(-3.05%)
Feb 27, 2020 22.77 22.84 22.44 22.50 12,048 -0.59(-2.54%)
Feb 26, 2020 23.72 23.72 22.55 23.09 5,917 -0.33(-1.40%)
Feb 25, 2020 24.17 24.17 23.38 23.41 16,218 -0.58(-2.41%)
Feb 24, 2020 23.88 24.01 23.06 23.99 11,926 -0.14(-0.58%)
Feb 21, 2020 24.41 24.41 24.13 24.13 10,753 -0.26(-1.06%)
Feb 20, 2020 24.52 24.52 24.38 24.39 14,021 +0.01(+0.04%)
Feb 19, 2020 24.39 24.67 24.29 24.38 14,892 -0.05(-0.20%)
Feb 18, 2020 24.62 24.66 23.55 24.43 27,136 -0.10(-0.41%)
Feb 14, 2020 24.65 24.67 24.41 24.53 14,571 -0.12(-0.48%)
Feb 13, 2020 24.33 24.65 24.33 24.65 17,767 +0.13(+0.53%)
Feb 12, 2020 24.58 24.58 24.38 24.52 20,284 -0.01(-0.04%)
Feb 11, 2020 24.38 24.57 24.33 24.53 23,860 +0.07(+0.28%)
Feb 10, 2020 24.14 24.64 24.12 24.46 17,540 +0.25(+1.05%)
Feb 07, 2020 24.50 24.59 24.16 24.20 20,270 -0.24(-0.97%)
Feb 06, 2020 24.49 24.49 24.39 24.44 15,393 -0.01(-0.04%)
Feb 05, 2020 24.24 24.45 24.19 24.45 12,330 +0.46(+1.90%)
Feb 04, 2020 23.80 24.09 23.76 24.00 31,842 +0.37(+1.55%)
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.