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 - -
2017-03-30 40.12 41.07 40.08 40.92 114,346 - -
2017-03-29 40.17 40.33 39.93 40.06 30,652 - -
2017-03-28 39.64 40.41 39.57 40.23 63,976 - -
2017-03-27 39.32 39.69 38.91 39.66 32,795 - -
2017-03-24 40.11 40.14 39.75 40.04 63,319 - -
2017-03-23 39.45 40.18 39.25 39.7 48,735 - -
2017-03-22 39.35 39.73 38.93 39.45 92,354 - -
2017-03-21 41.7 41.7 39.52 39.56 60,640 - -
2017-03-20 41.57 41.67 41.36 41.39 27,505 - -
2017-03-17 41.87 42.34 41.47 41.8 111,624 - -
2017-03-16 41.6 42.05 41.6 41.89 35,565 - -
2017-03-15 42.04 42.32 41.47 41.59 37,107 - -
2017-03-14 41.59 41.96 41.38 41.94 43,496 - -
2017-03-13 41.94 42.16 41.82 42 55,302 - -
2017-03-10 41.85 42.3 41.5 41.89 54,776 - -
2017-03-09 42.08 42.31 41.8 41.86 20,822 - -
2017-03-08 42.5 42.67 41.68 41.73 35,387 - -
2017-03-07 42.53 42.75 42.24 42.25 89,988 - -
2017-03-06 42.43 42.74 42.16 42.51 50,306 - -
2017-03-03 43 43.04 42.55 42.83 49,254 - -
2017-03-02 43.49 43.52 42.63 42.65 47,785 - -
2017-03-01 42.97 43.9 42.97 43.7 39,655 - -
2017-02-28 42.57 42.65 42.34 42.54 47,791 - -
2017-02-27 42.8 42.9 42.58 42.74 24,806 - -
2017-02-24 42.47 42.66 42.25 42.66 22,927 - -
2017-02-23 42.8 42.83 42.33 42.68 60,742 - -
2017-02-22 42.81 42.87 42.5 42.71 67,411 - -
2017-02-21 42.73 42.9 42.58 42.7 61,001 - -
2017-02-20 0 0 0 42.59 0 - -
2017-02-17 42.72 42.72 42.25 42.59 63,687 - -
2017-02-16 42.54 42.77 42.21 42.76 56,205 - -
2017-02-15 42.18 42.47 42.07 42.46 30,924 - -
2017-02-14 41.65 42.37 41.65 42.34 46,585 - -
2017-02-13 41.72 42.03 41.69 41.8 29,692 - -
2017-02-10 41.65 41.73 41.44 41.5 56,625 - -
2017-02-09 41.25 41.63 40.94 41.48 119,069 - -
2017-02-08 41.11 41.11 40.73 40.93 107,303 - -
2017-02-07 41.46 41.76 41.27 41.31 327,187 - -
2017-02-06 41.57 42.13 41.55 41.57 293,601 - -
2017-02-03 41.34 41.97 41.34 41.77 40,025 - -
2017-02-02 41 41.33 40.94 40.97 73,156 - -
2017-02-01 41.44 42.22 41.29 41.38 33,410 - -
2017-01-31 41.18 41.55 41.11 41.42 146,634 - -
2017-01-30 41.3 41.36 40.95 41.18 170,210 - -
2017-01-27 42.23 42.31 41.7 41.72 70,544 - -
2017-01-26 42 42.38 41.92 42.27 36,877 - -
2017-01-25 41.83 42.06 41.52 41.88 98,951 - -
2017-01-24 40.97 41.53 40.94 41.47 107,178 - -
2017-01-23 40.79 41.1 40.57 40.87 149,033 - -
2017-01-20 41.78 42.01 40.89 40.94 115,885 - -
2017-01-19 42.41 42.41 41.81 41.99 64,821 - -
2017-01-18 42 42.55 41.68 42.43 127,991 - -
2017-01-17 42.64 42.64 41.91 41.98 91,453 - -
2017-01-16 0 0 0 43.36 0 - -
2017-01-13 43.1 43.86 43.1 43.36 16,130 - -
2017-01-12 43.02 43.1 42.51 42.87 51,097 - -
2017-01-11 42.92 43.44 42.81 43.42 33,055 - -
2017-01-10 42.69 43.29 42.64 43.1 27,109 - -
2017-01-09 42.77 42.77 42.24 42.57 24,817 - -
2017-01-06 42.8 43.16 42.55 42.99 28,765 - -
2017-01-05 43.15 43.15 42.22 42.69 16,371 - -
2017-01-04 42.86 43.43 42.66 43.39 34,916 - -
2017-01-03 43.11 43.57 42.38 42.69 45,489 - -
2017-01-02 0 0 0 42.82 0 - -
2016-12-30 42.6 42.83 42.56 42.82 17,890 - -
2016-12-29 42.94 43.3 42.67 42.84 26,787 - -
2016-12-28 43.08 43.1 42.67 43.03 28,819 - -
2016-12-27 42.86 43.23 42.75 43.15 24,155 - -
2016-12-26 0 0 0 42.8 0 - -
2016-12-23 42.8 43.07 42.59 42.8 25,076 - -
2016-12-22 42.85 42.98 42.57 42.84 27,051 - -
2016-12-21 43.01 43.04 42.72 42.73 195,311 - -
2016-12-20 43.04 43.59 42.81 42.98 39,778 - -
2016-12-19 42.35 42.78 42.11 42.68 64,458 - -
2016-12-16 43.08 43.2 42.3 42.44 390,529 - -
2016-12-15 42.76 43.12 42.4 42.93 27,920 - -
2016-12-14 42.68 43.24 42.39 42.51 73,439 - -
2016-12-13 43.38 43.41 42.77 43.12 39,301 - -
2016-12-12 44.12 44.3 43.05 43.1 67,228 - -
2016-12-09 44.18 44.42 43.75 44.26 38,303 - -
2016-12-08 43.85 44.7 43.74 44.41 70,380 - -
2016-12-07 42.63 43.76 42.63 43.69 42,856 - -
2016-12-06 42.1 42.66 41.8 42.66 17,754 - -
2016-12-05 41.72 42.06 41.44 42 17,021 - -
2016-12-02 41.35 41.54 41.1 41.27 24,636 - -
2016-12-01 41.7 42.13 41.69 41.96 40,407 - -
2016-11-30 41.25 41.69 41.25 41.66 111,641 - -
2016-11-29 40.92 41.21 40.89 40.99 50,306 - -
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 Price15.73Jun 05,2013
Avg Stock Price25.89

Suffolk Bancorp Historical PE ratio: Past 5 years

Max PE Ratio22.03Sep 07,2016
Min PE Ratio14.59Jun 22,2016
Avg PE Ratio18.27

Suffolk Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.93Sep 07,2016
Min PS Ratio2.56Jun 05,2013
Avg PS Ratio3.46

SCNB Industry Peers

Company Price Change (%)
Arrow Financial (AROW)37.250.2 (0.53%)
Republic First Bancorp (FRBK)8.250.05 (0.6%)
Enterprise Bancorp (EBTC)41.560.26 (0.63%)
Nbt Bancorp (NBTB)39.780.1 (0.25%)
Bridge Bancorp (BDGE)37.10.15 (0.4%)
Jeffersonville Bancorp (JFBC)17.990.01 (0.06%)
Evans Bancorp (EVBN)48.90.95 (1.98%)

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 4.93 on Sep 07, 2016 and a low of 2.56 on Jun 05, 2013.