Sussex Bancorp Stock Price History (NASDAQ:SBBX)

Add to My Stocks
$23.47 $0.38 (1.59%) SBBX stock closing price Mar 27, 2017 (Closing)

We provide 10 years stock price history for free. You can download Sussex Bancorp stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Sussex Bancorp price to earnings ratio data. The Sussex Bancorp stock price history chart shows that the stock price reached a high of 24.9 on 17 Mar, 2017, and a low of 2.75 on 17 Mar, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2423.6523.8523.6523.85355020.213.00
2017-03-2324.0524.0523.2023.852079920.213.00
2017-03-2224.2024.5023.8524.501264320.763.08
2017-03-2124.9024.9023.7324.25948120.553.05
2017-03-2024.8524.8524.4524.65577820.893.10
2017-03-1724.4526.4524.3024.901555321.103.13
2017-03-1624.2024.3624.1524.35531520.643.06
2017-03-1524.2724.5023.8523.851783420.213.00
2017-03-1424.3524.6624.2024.30730720.593.05
2017-03-1324.2024.5524.1024.253237220.553.05
2017-03-1024.4524.7024.2424.30359620.593.05
2017-03-0924.3024.5524.2524.25502020.553.05
2017-03-0824.1524.4024.1524.38155320.663.06
2017-03-0724.2524.7524.2524.30528420.593.05
2017-03-0624.5024.6524.2024.55665020.813.09
2017-03-0324.1024.7523.7024.70701920.933.10
2017-03-0225.2525.2524.0524.10834720.423.03
2017-03-0123.8524.8523.8524.801898921.023.12
2017-02-2823.9024.1023.7523.951567620.303.01
2017-02-2723.9523.9523.5523.751466420.132.98
2017-02-2423.2023.8023.1323.701231520.092.98
2017-02-2323.2523.3023.0023.30786419.752.93
2017-02-2223.3423.7023.0023.501268519.922.95
2017-02-2123.0023.7022.5823.502867619.922.95
2017-02-1722.5523.0022.3522.70807319.242.85
2017-02-1623.9025.0522.3822.651280319.202.85
2017-02-1522.4322.4322.0022.351475518.942.81
2017-02-1422.2522.7022.0022.00937718.642.76
2017-02-1321.8523.5021.5022.4017724118.982.82
2017-02-1021.3721.6521.3721.65621018.352.72
2017-02-0921.5021.6021.3521.35549418.092.68
2017-02-0821.2521.6221.2521.40709618.142.69
2017-02-0722.2722.2721.2021.551156818.262.71
2017-02-0621.7522.0521.5522.05515718.692.77
2017-02-0322.0522.3321.5521.80640018.482.74
2017-02-0221.3522.0221.3521.90807418.562.75
2017-02-0121.4521.7020.9021.404424418.142.69
2017-01-3121.0021.7020.7521.25963918.012.67
2017-01-3021.2521.2520.8021.03383417.832.64
2017-01-2721.5021.7320.7421.052619217.842.65
2017-01-2620.5521.4020.5521.40740520.192.87
2017-01-2521.3021.4020.9520.95400819.762.81
2017-01-2421.3921.3921.3021.3085620.092.85
2017-01-2320.9521.6520.8521.35719220.142.86
2017-01-2020.3520.5020.3520.501050419.342.75
2017-01-1920.0020.6119.8620.15854519.012.70
2017-01-1820.0020.0019.7019.80345018.682.65
2017-01-1720.6020.8319.7719.90620018.772.67
2017-01-160.000.000.0020.350N/AN/A
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
2017-01-020.000.000.0020.900N/AN/A
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
2016-12-260.000.000.0021.160N/AN/A
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
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 24.9 Mar 17,2017
Min Stock Price 4.66 May 29,2012
Avg Stock Price 10.36

Sussex Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 49.94 Jan 14,2014
Min PE Ratio 6.76 Apr 25,2012
Avg PE Ratio 19.87

Sussex Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.13 Mar 17,2017
Min PS Ratio 0.58 May 29,2012
Avg PS Ratio 1.57

SBBX Industry Peers

Company Price Change (%)
Hampden Bancorp (HBNK)22.210 (0%)
Royal Bancshares Of Pennsylvania (RBPAA)3.870.02 (0.51%)
Valley National Bancorp (VLY)11.640.02 (0.17%)
Stewardship Financial (SSFN)9.240.74 (8.71%)
M&t Bank (MTB)154.970 (0%)
Connectone Bancorp (CNOB)230.25 (1.1%)
Wells Fargo (WFC)55.830.58 (1.05%)

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 and volume changes on a daily basis is provided in the Sussex Bancorp stock price history. The daily volume changes indicate the investor interest in the stock.   SBBX saw an opening price of 23.65, and a closing price of 23.85 on 24 Mar, 2017. The average P/S ratio was 1.33 as can be seen by Sussex Bancorp stock price history. .