Suffolk Bancorp Stock Price History (NYSE:SCNB)

Add to My Stocks
$39.66 $0.38 (0.95%) SCNB stock closing price Mar 27, 2017 (Closing)

View and download Suffolk Bancorp stock price history for the last 10 years. 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 44.41 on 08 Dec, 2016 as seen from Suffolk Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2440.1140.1439.7540.046331924.125.54
2017-03-2141.7041.7039.5239.566064023.835.47
2017-03-2041.5741.6741.3641.392750524.935.72
2017-03-1741.8742.3441.4741.8011162425.185.78
2017-03-1641.6042.0541.6041.893556525.245.79
2017-03-1542.0442.3241.4741.593710725.055.75
2017-03-1441.5941.9641.3841.944349625.275.80
2017-03-1341.9442.1641.8242.005530225.305.81
2017-03-1041.8542.3041.5041.895477625.245.79
2017-03-0942.0842.3141.8041.862082225.225.79
2017-03-0742.5342.7542.2442.258998825.455.84
2017-03-0642.4342.7442.1642.515030625.615.88
2017-03-0343.0043.0442.5542.834925425.805.92
2017-03-0243.4943.5242.6342.654778525.695.90
2017-03-0142.9743.9042.9743.703965526.336.04
2017-02-2842.5742.6542.3442.544779125.635.88
2017-02-2442.4742.6642.2542.662292725.705.90
2017-02-2342.8042.8342.3342.686074225.715.90
2017-02-2242.8142.8742.5042.716741125.735.91
2017-02-2142.7342.9042.5842.706100125.725.90
2017-02-1742.7242.7242.2542.596368725.665.89
2017-02-1642.5442.7742.2142.765620525.765.91
2017-02-1542.1842.4742.0742.463092425.585.87
2017-02-1441.6542.3741.6542.344658525.515.85
2017-02-1341.7242.0341.6941.802969225.185.78
2017-02-1041.6541.7341.4441.505662525.005.74
2017-02-0941.2541.6340.9441.4811906924.995.73
2017-02-0841.1141.1140.7340.9310730324.665.66
2017-02-0741.4641.7641.2741.3132718724.895.71
2017-02-0641.5742.1341.5541.5729360125.045.75
2017-02-0341.3441.9741.3441.774002525.165.77
2017-02-0241.0041.3340.9440.977315624.685.66
2017-02-0141.4442.2241.2941.383341024.935.72
2017-01-3141.1841.5541.1141.4214663424.955.73
2017-01-3041.3041.3640.9541.1817021024.815.69
2017-01-2742.2342.3141.7041.727054425.135.77
2017-01-2642.0042.3841.9242.273687725.465.84
2017-01-2541.8342.0641.5241.889895125.235.79
2017-01-2440.9741.5340.9441.4710717824.985.73
2017-01-2340.7941.1040.5740.8714903324.625.65
2017-01-2041.7842.0140.8940.9411588524.665.66
2017-01-1942.4142.4141.8141.996482125.305.80
2017-01-1842.0042.5541.6842.4312799125.565.87
2017-01-1742.6442.6441.9141.989145325.295.80
2017-01-160.000.000.0043.360N/AN/A
2017-01-1343.1043.8643.1043.361613026.125.99
2017-01-1243.0243.1042.5142.875109725.835.93
2017-01-1142.9243.4442.8143.423305526.166.00
2017-01-1042.6943.2942.6443.102710925.965.96
2017-01-0942.7742.7742.2442.572481725.655.89
2017-01-0642.8043.1642.5542.992876525.905.94
2017-01-0543.1543.1542.2242.691637125.725.90
2017-01-0442.8643.4342.6643.393491626.146.00
2017-01-0343.1143.5742.3842.694548925.725.90
2017-01-020.000.000.0042.820N/AN/A
2016-12-3042.6042.8342.5642.821789025.805.92
2016-12-2942.9443.3042.6742.842678725.815.92
2016-12-2843.0843.1042.6743.032881925.925.95
2016-12-2742.8643.2342.7543.152415525.995.97
2016-12-260.000.000.0042.800N/AN/A
2016-12-2342.8043.0742.5942.802507625.785.92
2016-12-2242.8542.9842.5742.842705125.815.92
2016-12-2143.0143.0442.7242.7319531125.745.91
2016-12-2043.0443.5942.8142.983977825.895.94
2016-12-1942.3542.7842.1142.686445825.715.90
2016-12-1643.0843.2042.3042.4439052925.575.87
2016-12-1542.7643.1242.4042.932792025.865.93
2016-12-1442.6843.2442.3942.517343925.615.88
2016-12-1343.3843.4142.7743.123930125.985.96
2016-12-1244.1244.3043.0543.106722825.965.96
2016-12-0944.1844.4243.7544.263830326.666.12
2016-12-0843.8544.7043.7444.417038026.756.14
2016-12-0742.6343.7642.6343.694285626.326.04
2016-12-0642.1042.6641.8042.661775425.705.90
2016-12-0541.7242.0641.4442.001702125.305.81
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
2016-11-2840.9441.2340.6240.712620324.525.63
2016-11-2541.1941.2541.0741.251238824.855.70
2016-11-240.000.000.0041.190N/AN/A
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
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 44.41 Dec 08,2016
Min Stock Price 11.26 Jun 01,2012
Avg Stock Price 22.93

Suffolk Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 26.75 Dec 08,2016
Min PE Ratio 12.51 Jun 01,2012
Avg PE Ratio 18.56

Suffolk Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 6.14 Dec 08,2016
Min PS Ratio 1.29 Apr 19,2012
Avg PS Ratio 3.29

SCNB Industry Peers

Company Price Change (%)
Ofg Bancorp (OFG)11.050.1 (0.91%)
Peapack-gladstone Financial (PGC)29.840.02 (0.07%)
Signature Bank (SBNY)143.51.24 (0.86%)
The First Of Long Island (FLIC)26.50.15 (0.57%)
Intervest Bancshares (IBCA)10.780.21 (1.99%)
Nbt Bancorp (NBTB)37.080.26 (0.7%)
Bridge Bancorp (BDGE)34.20.1 (0.29%)

Suffolk Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Suffolk Bancorp stock analysis. Suffolk Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 39.66 and 32795 shares of SCNB were traded on 27 Mar, 2017. The average P/S ratio was 2.98 as can be seen by Suffolk Bancorp stock price history. .