Sun Bancorp Stock Price History (NASDAQ:SNBC)

Add to My Stocks
$23.75 $0.2 (0.85%) SNBC stock closing price Mar 29, 2017 (Closing)

The 10 year data of Sun Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Sun Bancorp P/E ratio data for the stock. The Sun Bancorp stock price history chart shows that the stock price reached a high of 84.66 on 26 Feb, 2007, and a low of 3.81 on 26 Feb, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2923.4023.7523.1023.75228087.355.41
2017-03-2823.3523.8023.2523.55950877.295.37
2017-03-2723.2523.8023.0523.50621197.285.35
2017-03-2423.8523.9023.4523.45230407.265.34
2017-03-2323.3024.0523.5523.85215017.385.43
2017-03-2223.7523.8523.2523.30209547.215.31
2017-03-2124.8024.8523.7523.80376457.375.42
2017-03-2024.7524.9024.5524.75145047.665.64
2017-03-1724.5525.0524.5524.75517987.665.64
2017-03-1624.9025.2524.6024.70287137.655.63
2017-03-1524.7525.0024.5524.90484997.715.67
2017-03-1424.7525.1024.5524.85213917.695.66
2017-03-1324.8025.1524.5524.80136987.685.65
2017-03-1025.0025.0024.6024.85136257.695.66
2017-03-0926.1526.1524.7524.85141577.695.66
2017-03-0825.5025.5024.9024.9093917.715.67
2017-03-0725.0525.8525.0525.40217417.865.79
2017-03-0625.4525.4525.2025.35108027.855.78
2017-03-0325.1526.0525.1025.70185887.965.86
2017-03-0226.2026.2524.9525.65182757.945.84
2017-03-0126.3026.4526.0026.20308028.115.97
2017-02-2826.4026.4525.8025.85244588.005.89
2017-02-2726.4526.6026.2526.40171468.176.01
2017-02-2426.1026.7026.1026.55441678.226.05
2017-02-2326.1526.5025.9026.45142708.196.03
2017-02-2226.2026.5026.0026.15237968.105.96
2017-02-2126.5026.5526.3026.35157628.166.00
2017-02-1726.1526.5026.1026.45305808.196.03
2017-02-1625.7526.2025.6426.20441268.115.97
2017-02-1525.8526.1525.8026.10171378.085.95
2017-02-1425.1526.0525.1525.95423908.035.91
2017-02-1324.7525.2524.7525.20393277.805.74
2017-02-1024.7524.9524.6524.85500097.695.66
2017-02-0924.5024.7024.4024.651268137.635.62
2017-02-0824.4024.5524.2124.45439167.575.57
2017-02-0724.6524.7024.4524.50402347.595.58
2017-02-0624.8024.8023.7524.658849267.635.62
2017-02-0324.8025.0524.7024.951706867.435.72
2017-02-0224.7024.7024.4024.552557566.355.63
2017-02-0125.0025.0024.7524.751773566.895.68
2017-01-3125.1025.1024.7525.001700567.575.73
2017-01-3025.4025.4024.7024.901337467.305.71
2017-01-2725.8026.0025.5525.75842069.605.90
2017-01-2625.8025.9525.7525.90617070.005.94
2017-01-2525.8026.0025.5026.001459370.275.96
2017-01-2424.8025.8524.8025.601544869.195.87
2017-01-2324.8025.1024.8025.001041967.575.73
2017-01-2024.8025.2524.8024.901086367.305.71
2017-01-1924.8524.8524.5524.652621666.625.65
2017-01-1824.8524.9024.7524.85792667.165.70
2017-01-1725.0025.0524.5524.753523466.895.68
2017-01-160.000.000.0025.150N/AN/A
2017-01-1325.2025.5525.1025.151050567.975.77
2017-01-1225.2525.2524.8525.102765267.845.76
2017-01-1125.1025.4525.0025.356619568.515.81
2017-01-1024.9025.8024.9025.354862168.515.81
2017-01-0925.0525.1024.8524.901667767.305.71
2017-01-0625.8025.8025.0025.053969067.705.74
2017-01-0526.2026.2025.6525.651473469.325.88
2017-01-0426.0526.4525.9026.202070070.816.01
2017-01-0326.3526.3525.7025.901647470.005.94
2017-01-020.000.000.0026.000N/AN/A
2016-12-3026.0526.3525.9026.001281970.275.96
2016-12-2926.6026.6025.9526.402463971.356.05
2016-12-2826.6526.7026.3526.351194471.226.04
2016-12-2726.2526.6826.2526.501605571.626.08
2016-12-260.000.000.0026.500N/AN/A
2016-12-2325.9526.5025.9526.501801471.626.08
2016-12-2226.0526.1525.9026.002171070.275.96
2016-12-2126.2026.2026.0026.054232870.415.97
2016-12-2026.2026.3525.9526.202294070.816.01
2016-12-1926.1026.2525.7526.052906270.415.97
2016-12-1626.1526.2525.8526.007751270.275.96
2016-12-1526.0526.3525.9526.052910270.415.97
2016-12-1426.3026.3525.8525.952309370.145.95
2016-12-1326.3026.7025.9526.353055471.226.04
2016-12-1226.3526.4525.8526.252248270.956.02
2016-12-0926.5526.8026.2526.304426371.086.03
2016-12-0825.4026.5525.4026.457132371.496.06
2016-12-0724.9025.5024.4525.456843068.785.84
2016-12-0623.9024.6023.9024.554780966.355.63
2016-12-0523.2024.2023.2023.959905064.735.49
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
2016-11-2824.2024.3524.0524.101113665.145.53
2016-11-2524.5024.5024.3024.451468466.085.61
2016-11-240.000.000.0024.500N/AN/A
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 26.55 Feb 24,2017
Min Stock Price 3.81 Aug 08,2014
Avg Stock Price 18.95

Sun Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 208.9 Jul 31,2015
Min PE Ratio 7.21 Mar 22,2017
Avg PE Ratio 71.63

Sun Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 6.08 Dec 23,2016
Min PS Ratio 0.55 Aug 08,2014
Avg PS Ratio 4.02

SNBC Industry Peers

Company Price Change (%)
Financial Institutions (FISI)32.10.05 (0.16%)
Blue Hills Bancorp (BHBK)17.30.05 (0.29%)
Valley National Bancorp (VLY)11.540.05 (0.43%)
Parke Bancorp (PKBK)21.450.05 (0.23%)
Connectone Bancorp (CNOB)23.10.3 (1.28%)
Stewardship Financial (SSFN)8.850.54 (6.5%)
Sussex Bancorp (SBBX)23.70.15 (0.63%)

Sun Bancorp historical quotes helps an investor analyze a company's history and do Sun Bancorp stock analysis . Sun Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. SNBC closed at 23.75 and traded with a volume of 22808 on the last trading day. Looking at Sun Bancorp stock market history data, the P/S ratio was at a low of 0.55 on 08 Aug, 2014. .