Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 10:11AM ET - U.S. Markets close in 5 hours and 49 minutes. Dow  0.72% Nasdaq  0.74%

Suffolk Bancorp (SUBK)

At 9:37AM ET: 24.90   0.32 (1.27%)

MORE ON SUBK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 25.21 25.33 24.69 25.22 10,800 25.22 8-Feb-10 25.36 25.49 24.80 25.00 20,800 25.00 5-Feb-10 25.50 26.05 25.33 25.51 8,700 25.51 4-Feb-10 25.65 25.94 25.50 25.51 22,300 25.51 3-Feb-10 25.88 26.00 25.48 25.60 16,600 25.60 2-Feb-10 26.28 27.18 26.03 26.03 26,500 26.03 1-Feb-10 27.02 27.23 26.52 26.67 9,500 26.67 29-Jan-10 27.11 27.49 26.80 26.96 26,300 26.96 28-Jan-10 26.78 27.05 26.70 26.86 14,200 26.86 27-Jan-10 26.25 27.24 26.23 27.14 11,300 27.14 26-Jan-10 27.20 27.59 26.30 26.40 48,500 26.40 25-Jan-10 27.49 27.72 27.12 27.35 10,600 27.35 22-Jan-10 27.54 28.04 27.17 27.34 18,300 27.34 21-Jan-10 28.40 28.95 27.57 27.57 25,700 27.57 20-Jan-10 28.75 28.75 27.90 28.00 12,300 28.00 19-Jan-10 28.45 29.25 28.29 29.11 17,200 29.11 15-Jan-10 28.56 28.97 27.78 27.92 19,300 27.92 14-Jan-10 28.14 28.71 27.90 28.42 9,800 28.42 13-Jan-10 28.30 28.33 27.91 28.11 9,100 28.11 12-Jan-10 27.95 28.64 27.95 28.20 6,500 28.20 11-Jan-10 28.69 28.69 28.18 28.27 6,800 28.27 8-Jan-10 28.39 28.65 28.35 28.62 7,000 28.62 7-Jan-10 28.31 28.85 28.04 28.66 24,700 28.66 6-Jan-10 29.63 29.67 28.51 28.51 13,400 28.51 5-Jan-10 30.48 30.48 29.66 29.66 16,100 29.66 4-Jan-10 30.10 30.50 29.88 30.38 12,700 30.38 31-Dec-09 30.21 30.46 29.70 29.70 15,400 29.70 30-Dec-09 29.56 30.12 29.56 30.12 14,800 30.12 29-Dec-09 29.96 30.30 29.06 29.80 12,500 29.80 28-Dec-09 30.08 30.25 29.50 29.79 18,400 29.79 24-Dec-09 29.29 30.07 29.29 29.93 6,300 29.93 23-Dec-09 28.96 29.55 28.62 29.38 13,900 29.38 22-Dec-09 28.58 29.00 28.26 28.82 15,100 28.82 21-Dec-09 28.59 29.00 28.36 28.98 15,800 28.98 18-Dec-09 28.54 28.73 27.81 28.49 70,700 28.49 17-Dec-09 28.35 28.59 28.04 28.22 8,000 28.22 16-Dec-09 28.84 28.98 28.44 28.63 17,000 28.63 15-Dec-09 28.64 28.99 28.43 28.55 18,400 28.55 14-Dec-09 28.65 28.65 28.40 28.63 11,400 28.63 11-Dec-09 28.60 28.65 28.11 28.51 10,100 28.51 11-Dec-09 $ 0.22 Dividend 10-Dec-09 28.91 28.91 28.29 28.49 13,400 28.27 9-Dec-09 28.55 28.88 28.55 28.85 9,000 28.63 8-Dec-09 28.30 28.91 28.30 28.68 11,400 28.46 7-Dec-09 28.86 28.99 28.22 28.75 16,200 28.53 4-Dec-09 27.70 28.86 27.70 28.86 11,300 28.64 3-Dec-09 27.64 28.27 27.06 27.11 12,400 26.90 2-Dec-09 27.29 27.66 27.07 27.62 7,600 27.41 1-Dec-09 27.22 27.25 26.56 27.06 10,300 26.85 30-Nov-09 26.06 27.03 25.90 26.93 26,200 26.72 27-Nov-09 26.44 27.01 26.03 26.03 11,300 25.83 25-Nov-09 27.68 27.99 27.01 27.01 10,600 26.80 24-Nov-09 28.09 28.16 27.31 28.16 10,100 27.94 23-Nov-09 26.94 28.02 26.94 27.59 15,800 27.38 20-Nov-09 26.58 27.19 26.34 26.57 26,800 26.36 19-Nov-09 27.22 27.46 26.50 26.71 28,200 26.50 18-Nov-09 27.98 27.98 27.03 27.40 15,100 27.19 17-Nov-09 27.76 28.12 27.36 27.97 12,800 27.75 16-Nov-09 26.68 27.98 26.43 27.98 14,600 27.76 13-Nov-09 26.32 26.68 26.03 26.53 40,600 26.33 12-Nov-09 26.29 26.70 25.95 26.30 40,700 26.10 11-Nov-09 27.37 27.55 26.29 26.68 30,200 26.47 10-Nov-09 27.37 27.39 27.05 27.06 12,900 26.85 9-Nov-09 27.40 27.53 27.16 27.45 13,000 27.24 6-Nov-09 27.68 27.68 27.08 27.14 9,600 26.93 5-Nov-09 27.31 28.06 27.06 28.04 20,200 27.82 4-Nov-09 28.28 28.36 27.05 27.09 16,300 26.88 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions