Sussex Bancorp Stock Price History, SBBX Historical Prices

Add to My Stocks
$29.45 $0.25 (0.86%) SBBX stock closing price Feb 16, 2018 (Closing)

The 10 year data of Sussex Bancorp stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Sussex Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Sussex Bancorp stock price history chart shows that the stock price reached a high of $29.45 on Feb 16, 2018, and a low of $6.1 on Apr 12, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 29.08 29.45 28.85 29.45 5,565 26.77 4.02
2018-02-15 28.94 29.2 28.88 29.2 11,778 26.55 3.99
2018-02-14 28.1 28.95 28.1 28.9 5,492 26.27 3.95
2018-02-13 28 28.4 28 28.4 1,976 25.82 3.88
2018-02-12 28.1 28.4 28.1 28.25 5,311 25.68 3.86
2018-02-09 28.4 28.4 28.2 28.25 3,852 25.68 3.86
2018-02-08 28.15 28.4 27.95 28.25 10,432 25.68 3.86
2018-02-07 28.5 28.8 27.92 28.25 5,806 25.68 3.86
2018-02-06 28.25 28.9 27.81 28.6 13,121 26 3.91
2018-02-05 29 29.4 28.7 28.7 12,663 21.58 4.13
2018-02-02 29.05 29.2 28.6 29.05 54,014 21.84 4.18
2018-02-01 29.4 29.4 28.75 28.85 6,727 21.69 4.15
2018-01-31 29.4 29.7 29.15 29.25 34,591 21.99 4.21
2018-01-30 28.59 29.2 28.59 29.1 126,045 21.88 4.19
2018-01-29 28.25 29 28 28.75 12,754 21.62 4.14
2018-01-26 27.98 28.95 27.75 28.95 54,688 21.77 4.17
2018-01-25 27.9 28.25 27.6 27.6 15,143 20.75 3.97
2018-01-24 27.8 28 27.75 27.9 52,469 20.98 4.02
2018-01-23 27.9 27.9 27.75 27.9 6,200 20.98 4.02
2018-01-22 27.95 28.05 27.7 27.85 15,643 20.94 4.01
2018-01-19 27.95 27.95 27.45 27.9 5,102 20.98 4.02
2018-01-18 27.25 27.95 27.05 27.4 97,846 20.6 3.94
2018-01-17 27.2 27.5 27.1 27.38 6,829 20.59 3.94
2018-01-16 27.15 27.3 27.15 27.3 3,944 20.53 3.93
2018-01-10 27.9 27.95 27.58 27.58 8,909 20.74 3.97
2018-01-09 27.73 27.9 27.65 27.65 6,233 20.79 3.98
2018-01-08 27.7 27.75 27.35 27.55 3,518 20.71 3.97
2018-01-05 27.7 27.7 27.2 27.2 1,481 20.45 3.92
2018-01-04 26.85 27.95 26.85 27.7 11,697 20.83 3.99
2018-01-03 26.79 27 26.65 26.65 3,687 20.04 3.84
2018-01-02 27.3 27.4 26.5 26.75 7,476 20.11 3.85
2017-12-29 26.38 27.05 26.38 26.85 6,404 20.19 3.87
2017-12-28 26.11 26.7 26.11 26.35 2,244 19.81 3.79
2017-12-27 26.45 26.65 26.1 26.1 4,488 19.62 3.76
2017-12-26 26.65 26.65 26.4 26.4 603 19.85 3.8
2017-12-22 26.35 26.75 26.35 26.65 6,789 20.04 3.84
2017-12-21 27 27 26.35 26.35 555 19.81 3.79
2017-12-20 26.35 26.95 26.3 26.95 8,089 20.26 3.88
2017-12-19 27.85 27.85 25.9 26.6 14,557 20 3.83
2017-12-18 27.59 27.59 27.2 27.2 943 20.45 3.92
2017-12-15 27.85 28 27.01 27.9 4,369 20.98 4.02
2017-12-14 27.85 27.9 27.15 27.9 1,963 20.98 4.02
2017-12-13 27.15 27.8 26.32 27.6 4,184 20.75 3.97
2017-12-12 27.05 27.5 27.05 27.5 3,993 20.68 3.96
2017-12-11 27.8 27.9 27.2 27.35 5,575 20.56 3.94
2017-12-08 26.95 27.75 26.9 27.75 10,182 20.87 3.99
2017-12-07 26.95 26.95 26.85 26.85 4,822 20.19 3.87
2017-12-06 25.68 26.75 25.68 26.58 3,487 19.98 3.83
2017-12-05 26.65 27 26.65 27 4,108 20.3 3.89
2017-12-04 26.9 27 26.6 27 1,424 20.3 3.89
2017-12-01 27 27 26.55 27 12,718 20.3 3.89
2017-11-30 25.78 27 25.7 27 6,564 20.3 3.89
2017-11-29 26.45 26.7 26.45 26.65 4,111 20.04 3.84
2017-11-28 26.2 26.4 26.05 26.4 2,703 19.85 3.8
2017-11-27 26.1 26.15 26 26.05 3,188 19.59 3.75
2017-11-24 26 26 25.85 26 2,603 19.55 3.74
2017-11-23 0 0 0 25.8 0 - -
2017-11-22 25.75 25.9 25.7 25.8 13,830 19.4 3.71
2017-11-21 25.5 25.95 25.5 25.6 25,257 19.25 3.69
2017-11-20 25.45 25.75 25.25 25.25 2,903 18.99 3.63
2017-11-17 25.5 25.65 25.5 25.55 3,288 19.21 3.68
2017-11-16 25.85 25.85 25.6 25.7 6,640 19.32 3.7
2017-11-15 25.3 25.7 25.3 25.7 7,575 19.32 3.7
2017-11-14 25.45 25.45 25.1 25.1 875 18.87 3.61
2017-11-13 25.4 25.45 25.3 25.3 1,811 19.02 3.64
2017-11-10 25.05 25.5 25.05 25.2 8,863 18.95 3.63
2017-11-09 25.26 25.45 25.05 25.05 16,086 18.84 3.61
2017-11-08 25.5 25.5 25.35 25.35 2,270 19.06 3.65
2017-11-07 25.55 25.55 25.5 25.5 4,638 19.17 3.67
2017-11-06 25.5 25.55 25.5 25.55 2,829 19.21 3.68
2017-11-03 25.9 25.9 25.45 25.5 2,699 19.17 3.67
2017-11-02 25.85 25.85 25.75 25.8 718 19.4 3.71
2017-11-01 25.35 25.6 25.3 25.6 41,617 19.25 3.69
2017-10-31 25.33 25.7 25.25 25.65 6,874 19.29 3.69
2017-10-30 25.16 25.4 25.15 25.25 7,904 19.73 3.07
2017-10-27 25 25.45 24.89 25.45 3,005 19.88 3.09
2017-10-26 25 25.1 24.82 25.1 3,646 19.61 3.05
2017-10-25 25 25.35 25 25.3 4,610 19.77 3.07
2017-10-24 25.45 25.46 25.35 25.45 2,544 19.88 3.09
2017-10-23 25.2 25.35 25.02 25.35 1,608 19.81 3.08
2017-10-20 24.85 25.15 24.65 25.15 38,651 19.65 3.05
2017-10-19 24.86 24.88 24.75 24.75 1,672 19.34 3.01
2017-10-18 24.95 25.1 24.95 25 1,447 19.53 3.04
2017-10-17 25.3 25.3 24.85 24.85 1,539 19.41 3.02
2017-10-16 25.1 25.25 24.85 25.23 8,652 19.71 3.06
2017-10-13 24.93 25.1 24.93 25.1 4,538 19.61 3.05
2017-10-12 24.95 25.05 24.86 25 15,810 19.53 3.04
2017-10-11 24.8 24.9 24.8 24.9 5,037 19.45 3.02
2017-10-10 24.75 24.85 24.7 24.7 6,091 19.3 3
Get more Data

Sussex Bancorp Stock History Chart

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

Sussex Bancorp Stock Price History: Past 5 years

Max Stock Price29.45Feb 16,2018
Min Stock Price6.1Apr 12,2013
Avg Stock Price13.97

Sussex Bancorp Historical PE ratio: Past 5 years

Max PE Ratio49.94Jan 14,2014
Min PE Ratio13.83May 09,2016
Avg PE Ratio20.87

Sussex Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.21Jan 31,2018
Min PS Ratio0.73Jul 02,2013
Avg PS Ratio2.04

SBBX Industry Peers

Company Price Change (%)
Provident Bancorp (PVBC)250.5 (2.04%)
Union Bankshares (UNB)51.450.55 (1.08%)
Connectone Bancorp (CNOB)29.550.25 (0.85%)
Wells Fargo (WFC)59.950.07 (0.12%)
Bancorp Of New Jersey (BKJ)17.790.04 (0.23%)
Two River Bancorp (TRCB)17.490.25 (1.45%)
Parke Bancorp (PKBK)20.950.1 (0.48%)

We provide Sussex Bancorp share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Sussex Bancorp stock analysis. The price movement is easily depicted in the Sussex Bancorp stock price history chart. The daily volume changes indicate the investor interest in the stock. SBBX stock closed at $29.45 and traded with a volume of 5,565 on the last trading day. The average P/S ratio was 2.04 as can be seen from Sussex Bancorp stock history.