Susquehanna Bancshares Stock Price History, SUSQ Historical Prices

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. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Susquehanna Bancshares price to earnings ratio data. The Susquehanna Bancshares stock price history chart shows that the stock price was at a high of $14.56 on Jul 16, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-07-31 14.37 14.37 14.15 14.2 47,641,624 20.29 3.18
2015-07-30 14.25 14.33 14.24 14.31 5,712,255 20.44 3.21
2015-07-29 14.27 14.33 14.18 14.28 4,330,577 20.4 3.2
2015-07-28 14.33 14.35 14.18 14.25 3,352,671 20.36 3.19
2015-07-27 14.25 14.34 14.21 14.26 1,948,817 20.37 3.19
2015-07-24 14.47 14.51 14.33 14.34 2,831,657 20.49 3.21
2015-07-23 14.57 14.64 14.48 14.5 1,275,904 20.71 3.25
2015-07-22 14.44 14.61 14.44 14.56 715,774 20.8 3.26
2015-07-21 14.46 14.58 14.37 14.46 828,871 20.66 3.24
2015-07-20 14.35 14.51 14.3 14.47 706,577 20.67 3.24
2015-07-17 14.59 14.59 14.26 14.36 972,621 20.51 3.22
2015-07-16 14.61 14.61 14.5 14.56 749,074 20.8 3.26
2015-07-15 14.47 14.61 14.44 14.55 880,525 19.66 3.22
2015-07-14 14.37 14.49 14.36 14.47 945,617 19.55 3.21
2015-07-13 14.45 14.48 14.38 14.43 904,188 19.5 3.2
2015-07-10 14.34 14.38 14.27 14.35 1,252,718 19.39 3.18
2015-07-09 14.25 14.29 14.16 14.21 2,503,621 19.2 3.15
2015-07-08 14.13 14.21 14.07 14.09 2,531,563 19.04 3.12
2015-07-07 14.18 14.24 14.03 14.21 2,771,442 19.2 3.15
2015-07-06 14.04 14.22 14.03 14.22 1,268,068 19.22 3.15
2015-07-03 0 0 0 14.17 0 - -
2015-07-02 14.32 14.34 14.15 14.17 821,140 19.15 3.14
2015-07-01 14.25 14.38 14.24 14.36 1,639,536 19.41 3.18
2015-06-30 14.18 14.3 14.11 14.12 1,286,139 19.08 3.13
2015-06-29 14.24 14.34 14.08 14.08 1,488,020 19.03 3.12
2015-06-26 14.43 14.44 14.35 14.37 2,849,301 19.42 3.18
2015-06-25 14.42 14.45 14.31 14.36 1,490,605 19.41 3.18
2015-06-24 14.44 14.5 14.35 14.35 2,052,554 19.39 3.18
2015-06-23 14.41 14.5 14.37 14.5 926,437 19.6 3.21
2015-06-22 14.39 14.43 14.33 14.38 989,613 19.43 3.19
2015-06-19 14.37 14.41 14.29 14.3 1,261,486 19.32 3.17
2015-06-18 14.39 14.43 14.3 14.36 1,289,628 19.41 3.18
2015-06-17 14.5 14.5 14.34 14.34 1,056,660 19.38 3.18
2015-06-16 14.35 14.48 14.3 14.47 1,526,572 19.55 3.21
2015-06-15 14.23 14.43 14.2 14.36 700,858 19.41 3.18
2015-06-12 14.28 14.32 14.22 14.32 769,756 19.35 3.17
2015-06-11 14.32 14.36 14.24 14.28 822,940 19.3 3.16
2015-06-10 14.26 14.37 14.21 14.34 1,185,834 19.38 3.18
2015-06-09 14.13 14.22 14.07 14.18 873,692 19.16 3.14
2015-06-08 14.09 14.15 14.03 14.1 2,123,695 19.05 3.12
2015-06-05 14.06 14.15 14.03 14.09 1,991,828 19.04 3.12
2015-06-04 13.94 14.06 13.94 13.95 1,920,961 18.85 3.09
2015-06-03 13.92 14.05 13.9 14.02 1,724,211 18.95 3.11
2015-06-02 13.8 13.91 13.76 13.85 2,806,958 18.72 3.07
2015-06-01 13.93 13.93 13.75 13.81 950,847 18.66 3.06
2015-05-29 13.92 13.96 13.82 13.89 988,651 18.77 3.08
2015-05-28 13.93 13.99 13.89 13.97 1,381,936 18.88 3.1
2015-05-27 13.92 14 13.88 13.99 1,122,539 18.91 3.1
2015-05-26 13.79 13.93 13.79 13.9 1,444,363 18.78 3.08
2015-05-25 0 0 0 13.85 0 - -
2015-05-22 13.89 13.92 13.85 13.85 588,174 18.72 3.07
2015-05-21 13.85 13.94 13.85 13.91 693,455 18.8 3.08
2015-05-20 13.98 13.98 13.88 13.92 793,455 18.81 3.09
2015-05-19 13.84 14 13.84 13.96 786,834 18.87 3.09
2015-05-18 13.66 13.84 13.66 13.82 739,490 18.68 3.06
2015-05-15 13.75 13.8 13.63 13.67 671,211 18.47 3.03
2015-05-14 13.8 13.83 13.75 13.81 631,477 18.66 3.06
2015-05-13 13.76 13.8 13.66 13.76 515,209 18.6 3.05
2015-05-12 13.65 13.76 13.57 13.72 891,329 18.54 3.04
2015-05-11 13.69 13.77 13.66 13.7 766,930 18.51 3.04
2015-05-08 13.66 13.72 13.58 13.68 762,084 18.49 3.03
2015-05-07 13.61 13.65 13.52 13.57 691,101 18.34 3.01
2015-05-06 13.74 13.74 13.5 13.62 1,422,672 18.41 3.02
2015-05-05 13.66 13.8 13.66 13.69 1,195,968 18.5 3.03
2015-05-04 13.53 13.71 13.51 13.71 1,038,752 18.52 3.04
2015-05-01 13.47 13.55 13.42 13.52 897,788 18.27 3
2015-04-30 13.41 13.54 13.4 13.44 1,114,657 18.16 2.98
2015-04-29 13.37 13.54 13.36 13.46 918,879 18.19 2.98
2015-04-28 13.29 13.41 13.23 13.41 1,347,913 18.12 2.97
2015-04-27 13.4 13.47 13.31 13.34 1,404,413 18.03 2.96
2015-04-24 13.44 13.46 13.28 13.4 621,451 18.11 2.97
2015-04-23 13.62 13.62 13.41 13.41 896,265 18.12 2.97
2015-04-22 13.6 13.7 13.53 13.65 1,483,368 17.5 2.99
2015-04-21 13.72 13.73 13.58 13.62 698,459 17.46 2.98
2015-04-20 13.58 13.79 13.58 13.66 915,373 17.51 2.99
2015-04-17 13.69 13.72 13.52 13.54 1,967,095 17.36 2.96
2015-04-16 13.77 13.82 13.69 13.73 1,127,146 17.6 3.01
2015-04-15 13.74 13.87 13.71 13.81 1,274,517 17.71 3.02
2015-04-14 13.82 13.83 13.69 13.73 1,446,641 17.6 3.01
2015-04-13 13.72 13.86 13.71 13.84 1,084,884 17.74 3.03
2015-04-10 13.78 13.78 13.7 13.74 1,473,155 17.62 3.01
2015-04-09 13.7 13.78 13.65 13.75 1,131,475 17.63 3.01
2015-04-08 13.77 13.83 13.69 13.73 1,512,514 17.6 3.01
2015-04-07 13.75 13.85 13.71 13.76 1,260,127 17.64 3.01
2015-04-06 13.62 13.81 13.47 13.77 1,376,294 17.65 3.01
2015-04-03 0 0 0 13.74 0 - -
2015-04-02 13.64 13.76 13.6 13.74 453,041 17.62 3.01
2015-04-01 13.71 13.71 13.57 13.64 1,522,370 17.49 2.99
2015-03-31 13.63 13.73 13.62 13.71 1,085,249 17.58 3
Get more Data

Susquehanna Bancshares Stock History 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 Stock Price History: Past 5 years

Max Stock Price14.56Jul 16,2015
Min Stock Price9.18Oct 24,2014
Avg Stock Price12.17

Susquehanna Bancshares Historical PE ratio: Past 5 years

Max PE Ratio20.8Jul 16,2015
Min PE Ratio10.77May 16,2014
Avg PE Ratio14.31

Susquehanna Bancshares Historical PS ratio: Past 5 years

Max PS Ratio3.26Jul 16,2015
Min PS Ratio2.02Oct 24,2014
Avg PS Ratio2.64

SUSQ Industry Peers

Company Price Change (%)
United Community Banks (UCBI)32.720.33 (1%)
Great Western Bancorp (GWB)43.570.41 (0.93%)
Fulton Financial (FULT)17.20.1 (0.58%)
Univest Corporation (UVSP)28.70.1 (0.35%)
Dnb Financial (DNBF)350.25 (0.72%)
S&t Bancorp (STBA)44.450.73 (1.62%)
Bryn Mawr Bank (BMTC)48.250.15 (0.31%)

Susquehanna Bancshares share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Susquehanna Bancshares stock analysis. Susquehanna Bancshares stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. SUSQ stock saw an opening price of $14.37, and a closing price of $14.2 on Jul 31, 2015. Looking at Susquehanna Bancshares stock history data, the P/S ratio was at a low of 2.02 on Oct 24, 2014.