Susquehanna Bancshares Stock Price History (NASDAQ:SUSQ)

Add to My Stocks
$14.2 $0.11 (0.77%) SUSQ stock closing price Jul 31, 2015 (Closing)

The 10 year data of Susquehanna Bancshares stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Susquehanna Bancshares P/E ratio, and PS ratio. The Susquehanna Bancshares stock price history chart shows that the stock price was at a high of 27.66 on 30 Nov, 2006 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-07-3114.3714.3714.1514.204764162420.293.18
2015-07-3014.2514.3314.2414.31571225520.443.21
2015-07-2914.2714.3314.1814.28433057720.403.20
2015-07-2814.3314.3514.1814.25335267120.363.19
2015-07-2714.2514.3414.2114.26194881720.373.19
2015-07-2414.4714.5114.3314.34283165720.493.21
2015-07-2314.5714.6414.4814.50127590420.713.25
2015-07-2214.4414.6114.4414.5671577420.803.26
2015-07-2114.4614.5814.3714.4682887120.663.24
2015-07-2014.3514.5114.3014.4770657720.673.24
2015-07-1714.5914.5914.2614.3697262120.513.22
2015-07-1614.6114.6114.5014.5674907420.803.26
2015-07-1514.4714.6114.4414.5588052519.663.22
2015-07-1414.3714.4914.3614.4794561719.553.21
2015-07-1314.4514.4814.3814.4390418819.503.20
2015-07-1014.3414.3814.2714.35125271819.393.18
2015-07-0914.2514.2914.1614.21250362119.203.15
2015-07-0814.1314.2114.0714.09253156319.043.12
2015-07-0714.1814.2414.0314.21277144219.203.15
2015-07-0614.0414.2214.0314.22126806819.223.15
2015-07-030.000.000.0014.170N/AN/A
2015-07-0214.3214.3414.1514.1782114019.153.14
2015-07-0114.2514.3814.2414.36163953619.413.18
2015-06-3014.1814.3014.1114.12128613919.083.13
2015-06-2914.2414.3414.0814.08148802019.033.12
2015-06-2614.4314.4414.3514.37284930119.423.18
2015-06-2514.4214.4514.3114.36149060519.413.18
2015-06-2414.4414.5014.3514.35205255419.393.18
2015-06-2314.4114.5014.3714.5092643719.603.21
2015-06-2214.3914.4314.3314.3898961319.433.19
2015-06-1914.3714.4114.2914.30126148619.323.17
2015-06-1814.3914.4314.3014.36128962819.413.18
2015-06-1714.5014.5014.3414.34105666019.383.18
2015-06-1614.3514.4814.3014.47152657219.553.21
2015-06-1514.2314.4314.2014.3670085819.413.18
2015-06-1214.2814.3214.2214.3276975619.353.17
2015-06-1114.3214.3614.2414.2882294019.303.16
2015-06-1014.2614.3714.2114.34118583419.383.18
2015-06-0914.1314.2214.0714.1887369219.163.14
2015-06-0814.0914.1514.0314.10212369519.053.12
2015-06-0514.0614.1514.0314.09199182819.043.12
2015-06-0413.9414.0613.9413.95192096118.853.09
2015-06-0313.9214.0513.9014.02172421118.953.11
2015-06-0213.8013.9113.7613.85280695818.723.07
2015-06-0113.9313.9313.7513.8195084718.663.06
2015-05-2913.9213.9613.8213.8998865118.773.08
2015-05-2813.9313.9913.8913.97138193618.883.10
2015-05-2713.9214.0013.8813.99112253918.913.10
2015-05-2613.7913.9313.7913.90144436318.783.08
2015-05-250.000.000.0013.850N/AN/A
2015-05-2213.8913.9213.8513.8558817418.723.07
2015-05-2113.8513.9413.8513.9169345518.803.08
2015-05-2013.9813.9813.8813.9279345518.813.09
2015-05-1913.8414.0013.8413.9678683418.873.09
2015-05-1813.6613.8413.6613.8273949018.683.06
2015-05-1513.7513.8013.6313.6767121118.473.03
2015-05-1413.8013.8313.7513.8163147718.663.06
2015-05-1313.7613.8013.6613.7651520918.603.05
2015-05-1213.6513.7613.5713.7289132918.543.04
2015-05-1113.6913.7713.6613.7076693018.513.04
2015-05-0813.6613.7213.5813.6876208418.493.03
2015-05-0713.6113.6513.5213.5769110118.343.01
2015-05-0613.7413.7413.5013.62142267218.413.02
2015-05-0513.6613.8013.6613.69119596818.503.03
2015-05-0413.5313.7113.5113.71103875218.523.04
2015-05-0113.4713.5513.4213.5289778818.273.00
2015-04-3013.4113.5413.4013.44111465718.162.98
2015-04-2913.3713.5413.3613.4691887918.192.98
2015-04-2813.2913.4113.2313.41134791318.122.97
2015-04-2713.4013.4713.3113.34140441318.032.96
2015-04-2413.4413.4613.2813.4062145118.112.97
2015-04-2313.6213.6213.4113.4189626518.122.97
2015-04-2213.6013.7013.5313.65148336817.502.99
2015-04-2113.7213.7313.5813.6269845917.462.98
2015-04-2013.5813.7913.5813.6691537317.512.99
2015-04-1713.6913.7213.5213.54196709517.362.96
2015-04-1613.7713.8213.6913.73112714617.603.01
2015-04-1513.7413.8713.7113.81127451717.713.02
2015-04-1413.8213.8313.6913.73144664117.603.01
2015-04-1313.7213.8613.7113.84108488417.743.03
2015-04-1013.7813.7813.7013.74147315517.623.01
2015-04-0913.7013.7813.6513.75113147517.633.01
2015-04-0813.7713.8313.6913.73151251417.603.01
2015-04-0713.7513.8513.7113.76126012717.643.01
2015-04-0613.6213.8113.4713.77137629417.653.01
2015-04-030.000.000.0013.740N/AN/A
2015-04-0213.6413.7613.6013.7445304117.623.01
2015-04-0113.7113.7113.5713.64152237017.492.99
2015-03-3113.6313.7313.6213.71108524917.583.00
Get more Data

Susquehanna Bancshares Stock Chart

View SUSQ PE ratio, PS ratio stocks charts and compare with peers.
SUSQ Chart
Note: Compare Susquehanna Bancshares stock price history with the index and industry peers.

Susquehanna Bancshares Historical Prices: Past 5 years

Max Stock Price 14.56 Jul 16,2015
Min Stock Price 7.52 Dec 14,2011
Avg Stock Price 11.44

Susquehanna Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 25.16 Jan 12,2012
Min PE Ratio 10.77 May 16,2014
Avg PE Ratio 16.15

Susquehanna Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 3.26 Jul 16,2015
Min PS Ratio 1.31 Dec 14,2011
Avg PS Ratio 2.45

SUSQ Industry Peers

Company Price Change (%)
Sterling Bancorp (STL)24.30.1 (0.41%)
Valley National Bancorp (VLY)11.760.21 (1.75%)
National Penn Bancshares (NPBC)10.720 (0%)
Fnb Corp (FNB)16.40.15 (0.92%)
First Commonwealth Financial Corp (FCF)13.80.01 (0.07%)
Fulton Financial (FULT)19.250 (0%)
Univest Corporation (UVSP)310.5 (1.64%)

Susquehanna Bancshares historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Susquehanna Bancshares stock analysis. Susquehanna Bancshares 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.   SUSQ saw a high of 14.37, and a low of 14.15 on last trading day. The average P/S ratio was 1.88 as can be seen by Susquehanna Bancshares stock price history. .