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. Daily open, high, low, and end of day closing price for the company, along with Susquehanna Bancshares price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Susquehanna Bancshares stock price history chart shows that the stock price was at a low of 3.96 on 21 Jul, 2009 over the last five 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 9.18 Oct 24,2014
Avg Stock Price 11.8

Susquehanna Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 22.98 Jul 17,2012
Min PE Ratio 10.77 May 16,2014
Avg PE Ratio 15.07

Susquehanna Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 3.26 Jul 16,2015
Min PS Ratio 1.99 Nov 14,2012
Avg PS Ratio 2.55

SUSQ Industry Peers

Company Price Change (%)
Valley National Bancorp (VLY)11.610.79 (6.37%)
Washington Federal (WAFD)33.31.1 (3.2%)
National Penn Bancshares (NPBC)10.720 (0%)
Fnb Corp (FNB)13.620.26 (1.87%)
First Commonwealth Financial Corp (FCF)12.810.37 (2.81%)
Fulton Financial (FULT)18.20.35 (1.89%)
Univest Corporation (UVSP)300.3 (0.99%)

We provide Susquehanna Bancshares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Susquehanna Bancshares stock analysis. The price movement is easily depicted in the Susquehanna Bancshares stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. SUSQ saw a high of 14.37, and a low of 14.15 on last trading day. The company's P/S ratio was at a high of 3.26 on 22 Jul, 2015 according to our Susquehanna Bancshares stock market history data. .