Sun Bancorp Stock Price History (NASDAQ:SNBC)

Add to My Stocks
$23.05 $0 (0%) SNBC stock closing price Dec 02, 2016 (Closing)

View and download Sun Bancorp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Sun Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Sun Bancorp stock price history chart shows that the stock price was at a low of 3.81 on 08 Aug, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0223.0523.2023.0523.054136162.305.29
2016-12-0122.9023.1522.6523.0511478962.305.29
2016-11-3024.2524.3522.1022.95114389762.035.26
2016-11-2924.0524.3524.0524.101194565.145.53
2016-11-2524.5024.5024.3024.451468466.085.61
2016-11-2324.3524.9024.2524.503612266.225.62
2016-11-2224.2024.3524.0524.355441465.815.58
2016-11-2124.1024.1524.0524.151712365.275.54
2016-11-1824.1024.1524.0024.103835165.145.53
2016-11-1724.1024.2024.0024.102951065.145.53
2016-11-1624.0024.1023.7024.053039465.005.51
2016-11-1523.9524.1523.7524.002420464.875.50
2016-11-1423.9524.4023.8023.904966964.605.48
2016-11-1123.5523.8023.4023.708456452.675.43
2016-11-1023.6523.8523.5523.605156652.445.40
2016-11-0923.0023.6023.0023.455766863.385.38
2016-11-0822.9523.0022.8522.951684262.035.26
2016-11-0723.1023.1522.9523.101130962.435.30
2016-11-0422.9023.0022.3822.801179050.675.01
2016-11-0322.9523.0022.7522.80681850.675.01
2016-11-0222.9523.0522.8522.851238150.785.02
2016-11-0123.0023.0022.8522.901025550.895.03
2016-10-3122.9523.0022.9023.001763351.115.05
2016-10-2823.0523.1522.9523.00539651.115.05
2016-10-2723.1023.1022.9523.00594651.115.05
2016-10-2623.1023.1023.0023.00750951.115.05
2016-10-2523.1523.1522.9523.05665151.225.06
2016-10-2423.1023.1523.0523.10509851.335.08
2016-10-2122.9523.0522.9022.951046151.005.04
2016-10-2023.1023.1023.0023.00552151.115.05
2016-10-1922.9523.1522.7523.00892851.115.05
2016-10-1823.0523.1022.9022.951922951.005.04
2016-10-1722.9023.0022.9022.95326951.005.04
2016-10-1423.0123.1522.8722.931099850.965.04
2016-10-1322.9522.9922.7522.801014450.675.01
2016-10-1222.8623.1522.8623.05488951.225.06
2016-10-1122.8023.0522.7622.771201750.605.00
2016-10-1022.7822.9122.6822.861030250.805.02
2016-10-0722.8623.0122.5722.591222950.204.96
2016-10-0622.8723.1022.8722.991392151.095.05
2016-10-0522.6823.0322.6123.001105351.115.05
2016-10-0422.8722.8722.6622.66395350.364.98
2016-10-0322.7622.9622.7222.79910250.645.01
2016-09-3022.7023.1022.6123.06843351.245.07
2016-09-2922.9023.1022.5422.62779750.274.97
2016-09-2822.5623.0022.5622.98959951.075.05
2016-09-2722.4022.8822.1522.841294750.765.02
2016-09-2622.5622.6522.2222.221254549.384.88
2016-09-2322.8022.9022.6122.65715350.334.98
2016-09-2222.4022.9522.4022.921316950.935.04
2016-09-2122.4622.5022.1722.481084049.964.94
2016-09-2022.5622.5622.2722.38718049.734.92
2016-09-1922.3922.7122.3622.441194849.874.93
2016-09-1622.6122.6122.2922.464220749.914.94
2016-09-1522.4922.5222.3722.521042950.044.95
2016-09-1422.4522.6222.4022.451177549.894.93
2016-09-1322.3722.5122.3022.431723249.844.93
2016-09-1222.1422.7022.1422.651081850.334.98
2016-09-0922.5723.1022.3622.441531649.874.93
2016-09-0823.0923.1222.8622.981116651.075.05
2016-09-0723.1923.1922.8923.011350051.135.06
2016-09-0622.7323.2522.3423.153862551.445.09
2016-09-0222.6622.8122.6522.81568850.695.01
2016-09-0122.5822.6822.5722.67979050.384.98
2016-08-3122.7522.9622.1122.841448350.765.02
2016-08-3022.4322.8822.4322.821026450.715.01
2016-08-2922.5222.7022.4722.68931150.404.98
2016-08-2622.7522.7522.5722.58587850.184.96
2016-08-2522.3722.7022.3722.681998050.404.98
2016-08-2422.3922.4822.1822.31712149.584.90
2016-08-2322.3622.5522.3522.421323749.824.93
2016-08-2222.5422.5422.2522.341391149.644.91
2016-08-1922.0822.4822.0022.421923949.824.93
2016-08-1822.0622.1721.9322.10315349.114.86
2016-08-1721.8122.1921.4922.071127049.044.85
2016-08-1622.0322.2922.0222.151047949.224.87
2016-08-1521.9922.2821.9922.28747249.514.90
2016-08-1222.0022.1721.9222.13467549.184.86
2016-08-1121.8922.2721.8922.12515849.164.86
2016-08-1021.9922.0921.6621.741139948.314.78
2016-08-0921.9022.1821.6022.12945449.164.86
2016-08-0821.5921.8021.5321.691056348.204.77
2016-08-0521.5121.8321.2821.811774848.474.79
2016-08-0421.1521.5121.1521.28766147.294.68
2016-08-0321.2421.2821.1221.23697247.184.66
2016-08-0221.4321.4321.0521.151509547.004.65
2016-08-0121.3021.5021.2421.331080347.404.69
2016-07-2921.6721.9521.0321.343163147.424.69
2016-07-2821.7522.0521.3821.591146647.984.74
Get more Data

Sun Bancorp Stock Chart

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

Sun Bancorp Historical Prices: Past 5 years

Max Stock Price 24.5 Nov 23,2016
Min Stock Price 3.81 Aug 08,2014
Avg Stock Price 18.24

Sun Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 208.9 Jul 31,2015
Min PE Ratio 36.98 Feb 11,2016
Avg PE Ratio 79.35

Sun Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 5.62 Nov 23,2016
Min PS Ratio 0.55 Aug 08,2014
Avg PS Ratio 3.78

SNBC Industry Peers

Company Price Change (%)
Blue Hills Bancorp (BHBK)17.750 (0%)
Peapack-gladstone Financial (PGC)27.660.35 (1.28%)
Valley National Bancorp (VLY)11.40.15 (1.3%)
Parke Bancorp (PKBK)17.550.27 (1.56%)
Connectone Bancorp (CNOB)23.350.2 (0.85%)
Stewardship Financial (SSFN)8.70 (0%)
Sussex Bancorp (SBBX)18.250.25 (1.39%)

We provide Sun Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Sun Bancorp stock analysis. Sun Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. SNBC closed at 23.05 and traded with a volume of 41361 on the last trading day. The company's P/S ratio was at a high of 5.62 on 23 Nov, 2016 according to our Sun Bancorp stock market history data. .