Suffolk Bancorp Stock Price History (NYSE:SCNB)

Add to My Stocks
$41.27 $0.69 (1.64%) SCNB stock closing price Dec 02, 2016 (Closing)

The 10 year data of Suffolk Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Suffolk Bancorp P/E ratio data for the stock. The stock price was at a 5 year high of 42.5 on 19 Sep, 2008 as seen from Suffolk Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0241.3541.5441.1041.272463624.865.71
2016-12-0141.7042.1341.6941.964040725.285.80
2016-11-3041.2541.6941.2541.6611164125.105.76
2016-11-2940.9241.2140.8940.995030624.695.67
2016-11-2541.1941.2541.0741.251238824.855.70
2016-11-2340.9741.2440.8341.192516724.815.69
2016-11-2241.0941.2040.5940.842826424.605.65
2016-11-2140.6940.8840.4440.884101424.635.65
2016-11-1840.6840.7740.4640.653512524.495.62
2016-11-1740.1140.7440.1140.602833724.465.61
2016-11-1640.9440.9440.1340.253281324.255.56
2016-11-1540.8441.2840.3941.133702624.785.69
2016-11-1441.0741.8040.6341.227699124.835.70
2016-11-1139.6240.8739.5940.875704224.625.65
2016-11-1039.5040.8539.2839.835660923.995.51
2016-11-0937.3639.0637.3138.884429023.425.37
2016-11-0836.5037.0036.4736.883649822.225.10
2016-11-0736.5137.1836.4737.084902522.345.13
2016-11-0435.9236.4635.9235.963375521.664.97
2016-11-0335.7536.1635.7535.962140721.664.97
2016-11-0235.7835.9335.6835.792147521.564.95
2016-11-0136.1536.1935.6035.931856821.654.97
2016-10-3136.0036.2235.9936.002039721.694.98
2016-10-2635.9035.9935.6435.67974222.024.93
2016-10-2535.5835.8635.5635.801125722.104.95
2016-10-2435.7035.7435.5535.68911822.034.93
2016-10-2134.6535.4034.6535.294309921.784.87
2016-10-2034.6435.0434.5334.901707221.544.82
2016-10-1934.1934.8834.1934.591602121.354.78
2016-10-1834.0834.3233.8934.201516121.114.72
2016-10-1334.2734.2733.5833.701292720.804.66
2016-10-1234.7034.8234.4734.472264021.284.76
2016-10-1134.9035.0334.3034.531634121.324.77
2016-10-1034.9435.1234.8134.861559021.524.82
2016-10-0734.8134.8134.3434.671363021.404.79
2016-10-0634.9834.9834.4134.811198221.494.81
2016-10-0534.5935.1334.5934.87998321.534.82
2016-10-0434.3934.9034.3634.551765321.334.77
2016-09-3034.1034.9033.8934.772443721.464.80
2016-09-2934.6434.9334.1634.295555121.174.74
2016-09-2834.4234.7834.0534.662546121.404.79
2016-09-2734.2734.3633.9334.202634521.114.72
2016-09-2634.3734.3733.8933.892404920.924.68
2016-09-2334.8334.9434.6134.621754721.374.78
2016-09-2234.6534.7534.5534.721207521.434.80
2016-09-2134.2434.5934.1634.451824721.274.76
2016-09-2034.5134.6934.2934.302357521.174.74
2016-09-1934.2434.7634.2434.372340121.224.75
2016-09-1635.1335.1334.2034.2810666221.164.74
2016-09-1534.7035.0634.7034.961387121.584.83
2016-09-1434.7035.1734.6034.651909721.394.79
2016-09-1334.9335.1234.6134.9423605N/AN/A
2016-09-1235.1735.5534.8235.4473654N/AN/A
2016-09-0935.6835.7435.2035.214051921.744.86
2016-09-0835.8035.8035.5435.662582822.014.93
2016-09-0735.0835.7334.9935.686712422.034.93
2016-09-0635.5235.5734.9835.162959421.704.86
2016-09-0235.1535.6135.1035.543044021.944.91
2016-09-0135.4835.6034.7735.214205721.744.86
2016-08-3134.7235.3834.7235.355088021.824.88
2016-08-3034.6435.3534.6435.281840421.784.87
2016-08-2934.8934.9034.7134.791342721.484.81
2016-08-2634.3034.7334.3034.661135721.404.79
2016-08-2534.4034.5634.3434.512071921.304.77
2016-08-2434.0534.3634.0534.261569521.154.73
2016-08-2334.2234.3334.1234.203173621.114.72
2016-08-2233.8534.6633.8534.062141921.034.71
2016-08-1933.6534.1233.5133.9710836820.974.69
2016-08-1833.5233.7533.5233.71993520.814.66
2016-08-1733.5233.6733.3633.614416520.754.64
2016-08-1633.6133.7133.4433.521328420.694.63
2016-08-1533.6533.9033.5633.742074120.834.66
2016-08-1233.2533.5733.1633.563852220.724.64
2016-08-1133.6333.8933.4733.521291820.694.63
2016-08-1033.6433.7433.3433.463320420.654.62
2016-08-0933.3633.7533.3633.675517620.784.65
2016-08-0833.5233.8232.8033.442244920.644.62
2016-08-0533.1533.7633.1533.666541620.784.65
2016-08-0432.9933.2832.8332.841972220.274.54
2016-08-0332.5032.8732.4932.833064820.274.54
2016-08-0232.3832.6332.2132.291644119.934.46
2016-08-0133.1133.1132.4132.502035420.064.49
2016-07-2932.4433.2532.4432.913196320.324.55
2016-07-2832.5432.9632.4732.893655320.954.66
2016-07-2733.0533.2732.7832.872790520.944.66
2016-07-2632.9433.3932.8333.001790621.024.68
2016-07-2532.9433.2632.9433.001577321.024.68
2016-07-2232.5533.1832.5533.182536021.134.71
2016-07-2132.6832.9832.4532.552710920.734.62
Get more Data

Suffolk Bancorp Stock Chart

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

Suffolk Bancorp Historical Prices: Past 5 years

Max Stock Price 41.96 Dec 01,2016
Min Stock Price 8.42 Dec 19,2011
Avg Stock Price 21.06

Suffolk Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 43.41 Jan 24,2012
Min PE Ratio 12.51 Jun 01,2012
Avg PE Ratio 18.66

Suffolk Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 5.8 Dec 01,2016
Min PS Ratio 0.87 Dec 19,2011
Avg PS Ratio 3.01

SCNB Industry Peers

Company Price Change (%)
Horizon Bancorp (HBNC)24.450.18 (0.74%)
Midland States Bancorp (MSBI)32.970.02 (0.06%)
Signature Bank (SBNY)150.623.85 (2.49%)
The First Of Long Island (FLIC)26.10.2 (0.76%)
Intervest Bancshares (IBCA)10.780.21 (1.99%)
Nbt Bancorp (NBTB)38.520.29 (0.75%)
Bridge Bancorp (BDGE)33.650.7 (2.04%)

Suffolk Bancorp historical quotes helps an investor analyze a company's history and do Suffolk Bancorp stock analysis . The price movement is easily depicted in the Suffolk Bancorp stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. SCNB saw a high of 41.54, and a low of 41.1 on last trading day. Looking at Suffolk Bancorp stock market history data, the P/S ratio was at a low of 0.78 on 06 Sep, 2011. .