Sussex Bancorp Stock Price History (NASDAQ:SBBX)

Add to My Stocks
$20.35 $0.15 (0.74%) SBBX stock closing price Jan 13, 2017 (Closing)

Sussex Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Sussex Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Sussex Bancorp stock price history chart shows that the stock price was at a low of 2.75 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1320.4520.4520.3520.3582619.202.73
2017-01-1221.1821.1820.2020.20513719.062.71
2017-01-1121.4521.5021.1521.20409920.002.84
2017-01-1021.7021.7021.4021.40206020.192.87
2017-01-0921.6021.6521.1221.60859820.382.89
2017-01-0621.6521.6520.6021.50338920.282.88
2017-01-0521.2821.6520.8921.54292220.322.89
2017-01-0421.6521.6521.3021.30363220.092.85
2017-01-0321.0021.6519.5521.102767019.912.83
2016-12-3020.1520.9519.4520.901171819.722.80
2016-12-2919.8520.5018.9519.972868018.842.67
2016-12-2821.3521.4020.0020.051864818.922.69
2016-12-2721.2521.6020.6721.45706120.242.87
2016-12-2320.9021.3820.8021.161314319.972.84
2016-12-2218.8021.9518.8020.801795219.622.79
2016-12-2118.7019.0118.7018.90299917.832.53
2016-12-2018.5018.9018.5018.90908317.832.53
2016-12-1918.5018.5018.1518.501134817.452.48
2016-12-1618.4718.5018.2518.25308717.222.45
2016-12-1518.2518.4118.1018.41437917.372.47
2016-12-1418.3018.3418.0018.25617617.222.45
2016-12-1318.2518.2518.0518.05220017.032.42
2016-12-1218.1018.1518.0018.05545817.032.42
2016-12-0918.2018.5018.1718.50318417.452.48
2016-12-0818.4518.5018.1518.15798117.122.43
2016-12-0718.4518.5018.2518.40327517.362.47
2016-12-0618.2318.5018.0518.201184617.172.44
2016-12-0518.2018.2518.0018.25181817.222.45
2016-12-0218.0518.2518.0018.25265317.222.45
2016-12-0118.0518.2518.0018.00738616.982.41
2016-11-3018.0218.2018.0218.20288417.172.44
2016-11-2917.8518.0517.8518.05317617.032.42
2016-11-2817.6518.0017.6517.85626116.842.39
2016-11-2517.4817.9017.4717.90632216.892.40
2016-11-240.000.000.0017.330N/AN/A
2016-11-2317.3317.3317.3317.3346216.352.32
2016-11-2217.4717.5017.3517.50250416.512.34
2016-11-2117.3017.5017.3017.40287316.422.33
2016-11-1817.6517.6517.5017.50164416.512.34
2016-11-1717.6017.6017.4517.45205116.462.34
2016-11-1617.6017.6017.3017.55309016.562.35
2016-11-1517.9017.9017.4017.50381616.512.34
2016-11-1417.3317.8017.3017.75682816.752.38
2016-11-1117.5017.5017.4517.4540216.462.34
2016-11-1017.2517.2517.2517.2520016.272.31
2016-11-0917.1517.5017.1517.25867416.272.31
2016-11-0817.1517.2517.1517.2579616.272.31
2016-11-0717.1017.5017.1017.251504316.272.31
2016-11-0416.9816.9816.9816.9858016.022.28
2016-11-0316.7517.1016.7017.05975116.092.28
2016-11-0216.6516.7516.6516.75374815.802.24
2016-11-0116.7016.7516.6516.75418415.802.24
2016-10-3116.6016.7516.6016.65552415.712.23
2016-10-2816.5516.5516.5516.5557815.612.22
2016-10-2716.8516.8516.5716.80373416.972.33
2016-10-2617.0017.1016.8516.851050317.022.34
2016-10-2517.1017.1016.9016.90149817.072.34
2016-10-2416.8517.1016.7516.90782717.072.34
2016-10-2116.6817.1016.6817.05180917.222.36
2016-10-2016.9716.9716.7516.7591616.922.32
2016-10-1917.1017.1016.9117.101006317.272.37
2016-10-1816.6517.3016.6517.25489917.422.39
2016-10-1717.1017.1016.6516.78298216.942.33
2016-10-1417.0517.3016.9517.18627017.352.38
2016-10-1317.0017.4016.9516.951512417.122.35
2016-10-1216.7017.1016.6516.952424517.122.35
2016-10-1116.6516.8516.5016.80616716.972.33
2016-10-1016.6516.7516.6516.7061516.872.31
2016-10-0716.6716.8016.6016.80767916.972.33
2016-10-0616.6316.8016.5316.53747916.702.29
2016-10-0516.8016.8016.3316.6459116.812.31
2016-10-0416.7416.7416.3316.33152916.502.26
2016-10-0316.4516.4516.3616.3652816.532.27
2016-09-3016.5016.5016.3016.33764816.502.26
2016-09-2916.2116.9516.2016.951469417.122.35
2016-09-2816.2416.2416.2416.2420816.402.25
2016-09-2716.1816.2016.1716.20127516.362.25
2016-09-2616.5716.7416.1816.48143216.652.28
2016-09-2316.3016.3816.0516.38301016.552.27
2016-09-2216.6916.6916.3016.30577416.472.26
2016-09-2116.3116.8716.3116.87393717.042.34
2016-09-2016.6916.7616.4516.55462316.722.29
2016-09-1916.6116.7516.3616.67573816.842.31
2016-09-1616.5316.7716.3016.772062816.942.32
2016-09-1516.5016.6016.4616.50209916.672.29
2016-09-1416.3616.5016.3516.50337916.672.29
2016-09-1316.0016.5015.7716.491083016.662.29
2016-09-1215.7216.1015.5216.051860416.212.22
2016-09-0915.9415.9415.7115.71129815.872.18
Get more Data

Sussex Bancorp Stock Chart

View SBBX PE ratio, PS ratio stocks charts and compare with peers.
SBBX Chart
Note: Compare Sussex Bancorp stock price history with the index and industry peers.

Sussex Bancorp Historical Prices: Past 5 years

Max Stock Price 21.6 Jan 09,2017
Min Stock Price 4.6 Jan 17,2012
Avg Stock Price 9.67

Sussex Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 49.94 Jan 14,2014
Min PE Ratio 5.97 Jan 17,2012
Avg PE Ratio 19.54

Sussex Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.89 Jan 05,2017
Min PS Ratio 0.57 Jan 30,2012
Avg PS Ratio 1.49

SBBX Industry Peers

Company Price Change (%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)
Northeast Community Bancorp (NECB)7.90 (0%)
Valley National Bancorp (VLY)11.640.11 (0.95%)
Stewardship Financial (SSFN)9.650.05 (0.52%)
M&t Bank (MTB)156.070.72 (0.46%)
Connectone Bancorp (CNOB)25.250.4 (1.61%)
Wells Fargo (WFC)55.310.81 (1.49%)

We provide Sussex Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Sussex Bancorp stock analysis. The price movement is easily depicted in the Sussex Bancorp stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. SBBX saw an opening price of 20.45, and a closing price of 20.35 on 13 Jan, 2017. The company's P/S ratio was at a high of 2.89 on 09 Jan, 2017 according to our Sussex Bancorp stock market history data. .