Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 10:11AM ET - U.S. Markets close in 5 hours and 49 minutes. Dow Down 0.72% Nasdaq Down 0.74%
Suffolk Bancorp (SUBK)At 9:37AM ET: 24.90  Down 0.32 (1.27%)  
MORE ON SUBK
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1025.2125.3324.6925.2210,80025.22
8-Feb-1025.3625.4924.8025.0020,80025.00
5-Feb-1025.5026.0525.3325.518,70025.51
4-Feb-1025.6525.9425.5025.5122,30025.51
3-Feb-1025.8826.0025.4825.6016,60025.60
2-Feb-1026.2827.1826.0326.0326,50026.03
1-Feb-1027.0227.2326.5226.679,50026.67
29-Jan-1027.1127.4926.8026.9626,30026.96
28-Jan-1026.7827.0526.7026.8614,20026.86
27-Jan-1026.2527.2426.2327.1411,30027.14
26-Jan-1027.2027.5926.3026.4048,50026.40
25-Jan-1027.4927.7227.1227.3510,60027.35
22-Jan-1027.5428.0427.1727.3418,30027.34
21-Jan-1028.4028.9527.5727.5725,70027.57
20-Jan-1028.7528.7527.9028.0012,30028.00
19-Jan-1028.4529.2528.2929.1117,20029.11
15-Jan-1028.5628.9727.7827.9219,30027.92
14-Jan-1028.1428.7127.9028.429,80028.42
13-Jan-1028.3028.3327.9128.119,10028.11
12-Jan-1027.9528.6427.9528.206,50028.20
11-Jan-1028.6928.6928.1828.276,80028.27
8-Jan-1028.3928.6528.3528.627,00028.62
7-Jan-1028.3128.8528.0428.6624,70028.66
6-Jan-1029.6329.6728.5128.5113,40028.51
5-Jan-1030.4830.4829.6629.6616,10029.66
4-Jan-1030.1030.5029.8830.3812,70030.38
31-Dec-0930.2130.4629.7029.7015,40029.70
30-Dec-0929.5630.1229.5630.1214,80030.12
29-Dec-0929.9630.3029.0629.8012,50029.80
28-Dec-0930.0830.2529.5029.7918,40029.79
24-Dec-0929.2930.0729.2929.936,30029.93
23-Dec-0928.9629.5528.6229.3813,90029.38
22-Dec-0928.5829.0028.2628.8215,10028.82
21-Dec-0928.5929.0028.3628.9815,80028.98
18-Dec-0928.5428.7327.8128.4970,70028.49
17-Dec-0928.3528.5928.0428.228,00028.22
16-Dec-0928.8428.9828.4428.6317,00028.63
15-Dec-0928.6428.9928.4328.5518,40028.55
14-Dec-0928.6528.6528.4028.6311,40028.63
11-Dec-0928.6028.6528.1128.5110,10028.51
11-Dec-09 $ 0.22 Dividend
10-Dec-0928.9128.9128.2928.4913,40028.27
9-Dec-0928.5528.8828.5528.859,00028.63
8-Dec-0928.3028.9128.3028.6811,40028.46
7-Dec-0928.8628.9928.2228.7516,20028.53
4-Dec-0927.7028.8627.7028.8611,30028.64
3-Dec-0927.6428.2727.0627.1112,40026.90
2-Dec-0927.2927.6627.0727.627,60027.41
1-Dec-0927.2227.2526.5627.0610,30026.85
30-Nov-0926.0627.0325.9026.9326,20026.72
27-Nov-0926.4427.0126.0326.0311,30025.83
25-Nov-0927.6827.9927.0127.0110,60026.80
24-Nov-0928.0928.1627.3128.1610,10027.94
23-Nov-0926.9428.0226.9427.5915,80027.38
20-Nov-0926.5827.1926.3426.5726,80026.36
19-Nov-0927.2227.4626.5026.7128,20026.50
18-Nov-0927.9827.9827.0327.4015,10027.19
17-Nov-0927.7628.1227.3627.9712,80027.75
16-Nov-0926.6827.9826.4327.9814,60027.76
13-Nov-0926.3226.6826.0326.5340,60026.33
12-Nov-0926.2926.7025.9526.3040,70026.10
11-Nov-0927.3727.5526.2926.6830,20026.47
10-Nov-0927.3727.3927.0527.0612,90026.85
9-Nov-0927.4027.5327.1627.4513,00027.24
6-Nov-0927.6827.6827.0827.149,60026.93
5-Nov-0927.3128.0627.0628.0420,20027.82
4-Nov-0928.2828.3627.0527.0916,30026.88
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions