Sun Bancorp Stock Price History, SNBC Historical Prices

Add to My Stocks
$24.5 $0.3 (1.21%) SNBC stock closing price Jan 31, 2018 (Closing)

View and download Sun Bancorp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Sun Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Sun Bancorp stock price history chart shows that the stock price reached a high of $26.55 on Feb 24, 2017, and a low of $3.81 on Aug 08, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-01-31 24.8 24.8 24.5 24.5 10,589 7.59 5.51
2018-01-30 24.85 24.85 24.55 24.8 17,502 7.68 5.58
2018-01-29 24.85 24.95 24.55 24.9 39,999 7.71 5.6
2018-01-26 25.2 25.5 24.9 25 16,042 7.74 5.62
2018-01-25 25.4 25.4 24.9 25 25,299 7.74 5.62
2018-01-24 25.75 25.75 25.11 25.3 105,033 7.83 5.69
2018-01-23 25.7 25.85 25.45 25.75 28,866 7.97 5.79
2018-01-22 25.7 25.85 25.65 25.75 42,875 7.97 5.79
2018-01-19 25.4 25.85 25.4 25.8 33,248 7.99 5.8
2018-01-18 25.75 25.8 25.45 25.45 14,179 7.88 5.72
2018-01-17 25.9 25.9 25.5 25.8 19,397 7.99 5.8
2018-01-16 25.95 26.15 25.7 25.75 17,921 7.97 5.79
2018-01-15 0 0 0 25.9 0 - -
2018-01-12 25.9 26.15 25.7 25.9 18,252 8.02 5.82
2018-01-11 25.7 25.9 25.5 25.9 26,421 8.02 5.82
2018-01-10 25.1 25.7 25.1 25.65 33,524 7.94 5.77
2018-01-09 24.95 25.2 24.95 25.15 22,184 7.79 5.66
2018-01-08 24.65 25.1 24.65 24.9 18,765 7.71 5.6
2018-01-05 24.55 24.85 24.45 24.8 27,299 7.68 5.58
2018-01-04 24.55 24.8 24.4 24.45 42,306 7.57 5.5
2018-01-03 24.5 24.6 24.4 24.5 36,481 7.59 5.51
2018-01-02 24.25 24.7 24.25 24.55 73,685 7.6 5.52
2018-01-01 0 0 0 24.3 0 - -
2017-12-29 24.55 24.58 24.3 24.3 131,646 7.52 5.46
2017-12-28 24.45 24.6 24.35 24.5 54,271 7.59 5.51
2017-12-27 24.65 24.8 24.4 24.45 20,871 7.57 5.5
2017-12-26 24.9 25 24.65 24.7 291,621 7.65 5.55
2017-12-25 0 0 0 24.8 0 - -
2017-12-22 24.85 25 24.65 24.8 473,031 7.68 5.58
2017-12-21 25.1 25.15 24.8 24.85 63,824 7.69 5.59
2017-12-20 25.4 25.4 24.95 25.05 248,691 7.76 5.63
2017-12-19 25.55 25.6 25.1 25.3 32,927 7.83 5.69
2017-12-18 25.15 25.55 25.15 25.55 42,004 7.91 5.75
2017-12-15 24.45 25.15 24.45 25 158,925 7.74 5.62
2017-12-14 24.55 24.8 24.3 24.45 123,077 7.57 5.5
2017-12-13 24.35 24.9 24.35 24.5 88,100 7.59 5.51
2017-12-12 24.55 24.85 24.45 24.45 81,160 7.57 5.5
2017-12-11 24.85 25 24.55 24.55 71,026 7.6 5.52
2017-12-08 25.2 25.23 24.85 24.95 53,693 7.72 5.61
2017-12-07 25.55 25.75 25.1 25.15 71,273 7.79 5.66
2017-12-06 25.8 26 25.7 25.7 16,000 7.96 5.78
2017-12-05 26.15 26.25 25.9 25.9 17,909 8.02 5.82
2017-12-04 25.9 26.6 25.85 26.2 63,318 8.11 5.89
2017-12-01 25.55 25.75 24.9 25.65 22,244 7.94 5.77
2017-11-30 26.2 26.2 25.5 25.55 60,233 7.91 5.75
2017-11-29 25.4 26.15 24.85 26.15 28,797 8.1 5.88
2017-11-28 24.8 25.3 24.75 25.3 34,698 7.83 5.69
2017-11-27 24.8 25.05 24.65 24.75 26,299 7.66 5.57
2017-11-24 25 25 24.75 24.9 6,183 7.71 5.6
2017-11-23 0 0 0 25.05 0 - -
2017-11-22 25.05 25.3 25.05 25.05 20,695 7.76 5.63
2017-11-21 24.95 25.05 24.8 25.05 17,088 7.76 5.63
2017-11-20 24.7 24.9 24.53 24.85 13,838 7.69 5.59
2017-11-17 24.4 24.75 24.3 24.7 25,987 7.65 5.55
2017-11-16 24.5 24.65 24.4 24.55 26,780 7.6 5.52
2017-11-15 24.25 24.45 24.15 24.3 21,269 7.52 5.46
2017-11-14 24.2 24.4 24.2 24.4 9,969 7.55 5.49
2017-11-13 23.9 24.4 23.9 24.2 20,107 7.49 5.44
2017-11-10 24 24.1 23.8 24 14,930 7.43 5.4
2017-11-09 23.9 24.15 23.55 23.9 22,667 7.4 5.37
2017-11-08 24.35 24.35 23.85 24.05 48,970 7.45 5.41
2017-11-07 24.8 24.9 24.45 24.5 31,060 7.59 5.51
2017-11-06 24.85 25.05 24.85 24.95 7,558 7.72 5.61
2017-11-03 25.05 25.15 24.9 24.95 16,614 7.72 5.61
2017-11-02 24.6 25.15 24.6 25.1 25,357 7.77 5.64
2017-11-01 25.5 25.55 24.75 24.83 29,202 7.69 5.58
2017-10-31 25.25 25.55 25.15 25.35 143,231 7.85 5.7
2017-10-30 26.2 26.25 25.25 25.25 23,879 7.82 5.68
2017-10-27 25.7 26.6 25.7 26.35 52,822 8.16 5.93
2017-10-26 25.25 25.8 25.25 25.65 15,438 8.07 5.82
2017-10-25 25.45 25.7 25.3 25.6 53,468 8.05 5.81
2017-10-24 25.6 25.75 25.4 25.4 49,445 7.99 5.76
2017-10-23 25.55 25.55 25.3 25.45 15,465 8 5.77
2017-10-20 25.8 25.8 25.55 25.6 20,935 8.05 5.81
2017-10-19 25.4 25.6 25.3 25.55 65,463 8.04 5.8
2017-10-18 25.4 25.45 25.18 25.45 167,255 8 5.77
2017-10-17 25.4 25.4 25.2 25.3 129,018 7.96 5.74
2017-10-16 25.2 25.5 25.2 25.3 287,387 7.96 5.74
2017-10-13 25.4 25.4 25.1 25.15 68,000 7.91 5.71
2017-10-12 25.5 25.5 25.3 25.4 145,813 7.99 5.76
2017-10-11 25.4 25.5 24.19 25.4 108,620 7.99 5.76
2017-10-10 25.45 25.55 25.4 25.5 278,610 8.02 5.79
2017-10-09 25.1 25.4 25.1 25.4 83,663 7.99 5.76
2017-10-06 25.05 25.1 24.9 25 21,980 7.86 5.67
2017-10-05 24.75 25.05 24.59 25 65,130 7.86 5.67
2017-10-04 25 25.1 24.73 24.8 79,506 7.8 5.63
2017-10-03 25.05 25.05 24.88 25 47,095 7.86 5.67
2017-10-02 24.9 25.05 24.8 25 58,823 7.86 5.67
2017-09-29 24.95 25.05 24.75 24.85 33,017 7.81 5.64
Get more Data

Sun Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price26.55Feb 24,2017
Min Stock Price3.81Aug 08,2014
Avg Stock Price20.85

Sun Bancorp Historical PE ratio: Past 5 years

Max PE Ratio208.9Jul 31,2015
Min PE Ratio7.4Nov 09,2017
Avg PE Ratio66.22

Sun Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.93Oct 27,2017
Min PS Ratio0.55Aug 08,2014
Avg PS Ratio3.92

SNBC Industry Peers

Company Price Change (%)
Suffolk Bancorp (SCNB)40.410.51 (1.25%)
Enterprise Bancorp (EBTC)41.920.66 (1.6%)
Stewardship Financial (SSFN)120.5 (4.35%)
Sb One Bancorp (SBBX)30.350.5 (1.68%)
Peapack-gladstone Financial (PGC)35.590.62 (1.77%)
Unity Bancorp (UNTY)22.80.4 (1.79%)
Brunswick Bancorp (BRBW)7.050 (0%)

We provide Sun Bancorp share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Sun Bancorp stock analysis. Sun Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 10,589 typically implies breaking news or earnings release. SNBC stock saw a high of $24.8, and a low of $24.5 on last trading day. Looking at Sun Bancorp stock history data, the P/S ratio was at a low of 0.55 on Aug 08, 2014.