Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 7:43AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Suffolk Bancorp (SUBK)

On Nov 25: 27.01   1.15 (4.08%)

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* 25-Nov-09 27.68 27.99 27.01 27.01 10,600 27.01 24-Nov-09 28.09 28.16 27.31 28.16 10,100 28.16 23-Nov-09 26.94 28.02 26.94 27.59 15,800 27.59 20-Nov-09 26.58 27.19 26.34 26.57 26,800 26.57 19-Nov-09 27.22 27.46 26.50 26.71 28,200 26.71 18-Nov-09 27.98 27.98 27.03 27.40 15,100 27.40 17-Nov-09 27.76 28.12 27.36 27.97 12,800 27.97 16-Nov-09 26.68 27.98 26.43 27.98 14,600 27.98 13-Nov-09 26.32 26.68 26.03 26.53 40,600 26.53 12-Nov-09 26.29 26.70 25.95 26.30 40,700 26.30 11-Nov-09 27.37 27.55 26.29 26.68 30,200 26.68 10-Nov-09 27.37 27.39 27.05 27.06 12,900 27.06 9-Nov-09 27.40 27.53 27.16 27.45 13,000 27.45 6-Nov-09 27.68 27.68 27.08 27.14 9,600 27.14 5-Nov-09 27.31 28.06 27.06 28.04 20,200 28.04 4-Nov-09 28.28 28.36 27.05 27.09 16,300 27.09 3-Nov-09 27.94 28.19 27.77 28.19 16,700 28.19 2-Nov-09 28.50 28.61 27.07 28.13 32,100 28.13 30-Oct-09 28.50 28.70 27.93 27.96 43,500 27.96 29-Oct-09 28.64 28.76 28.50 28.53 20,100 28.53 28-Oct-09 28.57 29.03 28.50 28.55 28,000 28.55 27-Oct-09 29.36 29.45 28.54 28.72 12,100 28.72 26-Oct-09 28.83 29.36 28.50 28.91 19,500 28.91 23-Oct-09 28.72 28.76 28.36 28.36 11,500 28.36 22-Oct-09 28.42 29.04 28.42 28.85 11,200 28.85 21-Oct-09 28.63 29.04 28.35 28.53 37,900 28.53 20-Oct-09 29.33 29.50 28.37 28.80 21,300 28.80 19-Oct-09 29.60 29.72 28.91 29.32 30,800 29.32 16-Oct-09 29.74 29.99 29.30 29.40 18,100 29.40 15-Oct-09 29.36 29.89 29.16 29.89 12,700 29.89 14-Oct-09 29.55 29.67 29.19 29.63 15,800 29.63 13-Oct-09 29.50 29.59 29.05 29.24 11,400 29.24 12-Oct-09 29.52 29.88 29.27 29.37 11,700 29.37 9-Oct-09 29.51 29.85 28.58 29.50 23,000 29.50 8-Oct-09 29.38 29.69 29.25 29.31 10,500 29.31 7-Oct-09 29.33 29.88 29.16 29.17 43,500 29.17 6-Oct-09 29.29 29.65 28.55 29.64 22,400 29.64 5-Oct-09 29.07 29.44 28.70 29.01 23,100 29.01 2-Oct-09 28.53 29.13 28.53 28.84 22,600 28.84 1-Oct-09 29.50 30.03 28.61 28.67 47,000 28.67 30-Sep-09 30.30 30.56 29.08 29.61 37,200 29.61 29-Sep-09 30.76 30.85 30.13 30.31 16,000 30.31 28-Sep-09 29.86 31.14 29.07 30.64 30,500 30.64 25-Sep-09 29.92 30.20 29.45 29.75 15,700 29.75 24-Sep-09 30.70 30.70 29.86 30.04 14,600 30.04 23-Sep-09 30.22 30.80 30.22 30.23 14,900 30.23 22-Sep-09 30.84 30.98 30.08 30.22 8,800 30.22 21-Sep-09 30.13 30.82 30.13 30.60 18,400 30.60 18-Sep-09 29.86 30.50 29.33 30.50 48,000 30.50 17-Sep-09 29.51 30.29 29.39 29.83 14,200 29.83 16-Sep-09 29.42 29.85 28.52 29.71 32,000 29.71 15-Sep-09 29.07 29.48 28.97 29.41 12,200 29.41 14-Sep-09 29.11 29.39 28.57 29.22 11,600 29.22 11-Sep-09 29.50 29.50 28.73 29.07 13,200 29.07 11-Sep-09 $ 0.22 Dividend 10-Sep-09 29.42 29.60 29.08 29.59 15,500 29.37 9-Sep-09 29.21 29.60 29.17 29.54 8,000 29.32 8-Sep-09 30.00 30.00 29.01 29.31 13,300 29.09 4-Sep-09 28.88 29.70 28.65 29.70 13,200 29.48 3-Sep-09 28.75 29.59 28.51 29.19 5,900 28.97 2-Sep-09 28.59 29.13 28.59 28.74 6,900 28.53 1-Sep-09 28.68 29.94 28.50 28.59 25,400 28.38 31-Aug-09 29.00 29.36 28.30 28.95 34,800 28.73 28-Aug-09 30.64 30.64 28.44 29.37 18,800 29.15 27-Aug-09 29.60 30.83 29.54 30.69 14,000 30.46 26-Aug-09 30.11 30.47 29.59 30.30 19,800 30.07 25-Aug-09 30.05 30.69 30.02 30.24 5,800 30.02 * 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