Suffolk Bancorp Stock Price History, SCNB Historical Prices

Add to My Stocks
$40.41 $0.51 (1.25%) SCNB stock closing price Mar 31, 2017 (Closing)

The 10 year data of Suffolk Bancorp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Suffolk Bancorp P/E ratio, and PS ratio. The stock price was at a 5 year high of $44.41 on Dec 08, 2016 as seen from Suffolk Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-31 40.7 40.95 40.41 40.41 2,197,963 24.34 5.59
2017-03-30 40.12 41.07 40.08 40.92 114,346 24.65 5.66
2017-03-29 40.17 40.33 39.93 40.06 30,652 24.13 5.54
2017-03-28 39.64 40.41 39.57 40.23 63,976 24.24 5.56
2017-03-27 39.32 39.69 38.91 39.66 32,795 23.89 5.48
2017-03-24 40.11 40.14 39.75 40.04 63,319 24.12 5.54
2017-03-23 39.45 40.18 39.25 39.7 48,735 23.92 5.49
2017-03-22 39.35 39.73 38.93 39.45 92,354 23.77 5.45
2017-03-21 41.7 41.7 39.52 39.56 60,640 23.83 5.47
2017-03-20 41.57 41.67 41.36 41.39 27,505 24.93 5.72
2017-03-17 41.87 42.34 41.47 41.8 111,624 25.18 5.78
2017-03-16 41.6 42.05 41.6 41.89 35,565 25.24 5.79
2017-03-15 42.04 42.32 41.47 41.59 37,107 25.05 5.75
2017-03-14 41.59 41.96 41.38 41.94 43,496 25.27 5.8
2017-03-13 41.94 42.16 41.82 42 55,302 25.3 5.81
2017-03-10 41.85 42.3 41.5 41.89 54,776 25.24 5.79
2017-03-09 42.08 42.31 41.8 41.86 20,822 25.22 5.79
2017-03-08 42.5 42.67 41.68 41.73 35,387 25.14 5.77
2017-03-07 42.53 42.75 42.24 42.25 89,988 25.45 5.84
2017-03-06 42.43 42.74 42.16 42.51 50,306 25.61 5.88
2017-03-03 43 43.04 42.55 42.83 49,254 25.8 5.92
2017-03-02 43.49 43.52 42.63 42.65 47,785 25.69 5.9
2017-03-01 42.97 43.9 42.97 43.7 39,655 26.33 6.04
2017-02-28 42.57 42.65 42.34 42.54 47,791 25.63 5.88
2017-02-27 42.8 42.9 42.58 42.74 24,806 25.75 5.91
2017-02-24 42.47 42.66 42.25 42.66 22,927 25.7 5.9
2017-02-23 42.8 42.83 42.33 42.68 60,742 25.71 5.9
2017-02-22 42.81 42.87 42.5 42.71 67,411 25.73 5.91
2017-02-21 42.73 42.9 42.58 42.7 61,001 25.72 5.9
2017-02-20 0 0 0 42.59 0 - -
2017-02-17 42.72 42.72 42.25 42.59 63,687 25.66 5.89
2017-02-16 42.54 42.77 42.21 42.76 56,205 25.76 5.91
2017-02-15 42.18 42.47 42.07 42.46 30,924 25.58 5.87
2017-02-14 41.65 42.37 41.65 42.34 46,585 25.51 5.85
2017-02-13 41.72 42.03 41.69 41.8 29,692 25.18 5.78
2017-02-10 41.65 41.73 41.44 41.5 56,625 25 5.74
2017-02-09 41.25 41.63 40.94 41.48 119,069 24.99 5.74
2017-02-08 41.11 41.11 40.73 40.93 107,303 24.66 5.66
2017-02-07 41.46 41.76 41.27 41.31 327,187 24.89 5.71
2017-02-06 41.57 42.13 41.55 41.57 293,601 25.04 5.75
2017-02-03 41.34 41.97 41.34 41.77 40,025 25.16 5.77
2017-02-02 41 41.33 40.94 40.97 73,156 24.68 5.66
2017-02-01 41.44 42.22 41.29 41.38 33,410 24.93 5.72
2017-01-31 41.18 41.55 41.11 41.42 146,634 24.95 5.73
2017-01-30 41.3 41.36 40.95 41.18 170,210 24.81 5.69
2017-01-27 42.23 42.31 41.7 41.72 70,544 25.13 5.77
2017-01-26 42 42.38 41.92 42.27 36,877 25.46 5.84
2017-01-25 41.83 42.06 41.52 41.88 98,951 25.23 5.79
2017-01-24 40.97 41.53 40.94 41.47 107,178 24.98 5.73
2017-01-23 40.79 41.1 40.57 40.87 149,033 24.62 5.65
2017-01-20 41.78 42.01 40.89 40.94 115,885 24.66 5.66
2017-01-19 42.41 42.41 41.81 41.99 64,821 25.3 5.8
2017-01-18 42 42.55 41.68 42.43 127,991 25.56 5.87
2017-01-17 42.64 42.64 41.91 41.98 91,453 25.29 5.8
2017-01-16 0 0 0 43.36 0 - -
2017-01-13 43.1 43.86 43.1 43.36 16,130 26.12 5.99
2017-01-12 43.02 43.1 42.51 42.87 51,097 25.83 5.93
2017-01-11 42.92 43.44 42.81 43.42 33,055 26.16 6
2017-01-10 42.69 43.29 42.64 43.1 27,109 25.96 5.96
2017-01-09 42.77 42.77 42.24 42.57 24,817 25.65 5.89
2017-01-06 42.8 43.16 42.55 42.99 28,765 25.9 5.94
2017-01-05 43.15 43.15 42.22 42.69 16,371 25.72 5.9
2017-01-04 42.86 43.43 42.66 43.39 34,916 26.14 6
2017-01-03 43.11 43.57 42.38 42.69 45,489 25.72 5.9
2017-01-02 0 0 0 42.82 0 - -
2016-12-30 42.6 42.83 42.56 42.82 17,890 25.8 5.92
2016-12-29 42.94 43.3 42.67 42.84 26,787 25.81 5.92
2016-12-28 43.08 43.1 42.67 43.03 28,819 25.92 5.95
2016-12-27 42.86 43.23 42.75 43.15 24,155 25.99 5.97
2016-12-26 0 0 0 42.8 0 - -
2016-12-23 42.8 43.07 42.59 42.8 25,076 25.78 5.92
2016-12-22 42.85 42.98 42.57 42.84 27,051 25.81 5.92
2016-12-21 43.01 43.04 42.72 42.73 195,311 25.74 5.91
2016-12-20 43.04 43.59 42.81 42.98 39,778 25.89 5.94
2016-12-19 42.35 42.78 42.11 42.68 64,458 25.71 5.9
2016-12-16 43.08 43.2 42.3 42.44 390,529 25.57 5.87
2016-12-15 42.76 43.12 42.4 42.93 27,920 25.86 5.93
2016-12-14 42.68 43.24 42.39 42.51 73,439 25.61 5.88
2016-12-13 43.38 43.41 42.77 43.12 39,301 25.98 5.96
2016-12-12 44.12 44.3 43.05 43.1 67,228 25.96 5.96
2016-12-09 44.18 44.42 43.75 44.26 38,303 26.66 6.12
2016-12-08 43.85 44.7 43.74 44.41 70,380 26.75 6.14
2016-12-07 42.63 43.76 42.63 43.69 42,856 26.32 6.04
2016-12-06 42.1 42.66 41.8 42.66 17,754 25.7 5.9
2016-12-05 41.72 42.06 41.44 42 17,021 25.3 5.81
2016-12-02 41.35 41.54 41.1 41.27 24,636 24.86 5.71
2016-12-01 41.7 42.13 41.69 41.96 40,407 25.28 5.8
2016-11-30 41.25 41.69 41.25 41.66 111,641 25.1 5.76
2016-11-29 40.92 41.21 40.89 40.99 50,306 24.69 5.67
Get more Data

Suffolk Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price44.41Dec 08,2016
Min Stock Price12.51Dec 06,2012
Avg Stock Price24.55

Suffolk Bancorp Historical PE ratio: Past 5 years

Max PE Ratio26.75Dec 08,2016
Min PE Ratio14.59Jun 22,2016
Avg PE Ratio19.25

Suffolk Bancorp Historical PS ratio: Past 5 years

Max PS Ratio6.14Dec 08,2016
Min PS Ratio1.71Dec 06,2012
Avg PS Ratio3.58

SCNB Industry Peers

Company Price Change (%)
Nicolet Bankshares (NCBS)54.961.17 (2.18%)
Equity Bancshares (EQBK)37.710.71 (1.92%)
Financial Institutions (FISI)31.30.4 (1.29%)
Nbt Bancorp (NBTB)36.70.29 (0.8%)
Bridge Bancorp (BDGE)33.60.3 (0.88%)
Jeffersonville Bancorp (JFBC)16.50 (0%)
Evans Bancorp (EVBN)42.51.55 (3.79%)

Suffolk Bancorp share price history helps an investor analyze a firm's historical performance when viewed along with 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. SCNB stock saw an opening price of $40.7, and a closing price of $40.41 on Mar 31, 2017. Suffolk Bancorp historical P/S ratio was at a high of 6.14 on Dec 08, 2016 and a low of 1.71 on Dec 06, 2012.