Susquehanna Community Financial Inc (OP: SQCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2018 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | +0.25(+1.15%) |
| Jan 29, 2018 | 21.75 | 21.75 | 21.75 | 48 | +0.40(+1.87%) | |
| Jan 25, 2018 | 21.35 | 21.35 | 21.35 | 0 | -0.05(-0.23%) | |
| Jan 24, 2018 | 21.40 | 21.40 | 21.40 | 21.40 | 3,100 | +0.00(+0.00%) |
| Jan 23, 2018 | 21.40 | 21.40 | 21.40 | 21.40 | 100 | +0.05(+0.23%) |
| Jan 22, 2018 | 21.35 | 21.35 | 21.35 | 21.35 | 1,063 | -0.05(-0.23%) |
| Jan 19, 2018 | 21.39 | 21.40 | 21.39 | 21.40 | 1,111 | +0.50(+2.39%) |
| Jan 18, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 100 | -0.10(-0.48%) |
| Jan 17, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 3,100 | +0.00(+0.00%) |
| Jan 16, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 1,351 | +0.00(+0.00%) |
| Jan 12, 2018 | 21.00 | 21.00 | 21.00 | 0 | +0.10(+0.48%) | |
| Jan 09, 2018 | 20.90 | 20.90 | 20.90 | 14 | -0.60(-2.79%) | |
| Jan 05, 2018 | 21.50 | 21.50 | 21.50 | 0 | +0.30(+1.42%) | |
| Dec 26, 2017 | 21.20 | 21.20 | 21.20 | 0 | -0.30(-1.40%) | |
| Dec 19, 2017 | 21.50 | 21.50 | 21.50 | 13 | +0.26(+1.22%) | |
| Dec 11, 2017 | 21.24 | 21.24 | 21.24 | 114 | +0.03(+0.14%) | |
| Dec 05, 2017 | 21.21 | 21.21 | 21.21 | 0 | +0.00(+0.00%) | |
| Dec 04, 2017 | 21.99 | 21.99 | 21.21 | 21.21 | 230 | -0.54(-2.48%) |
| Nov 15, 2017 | 21.75 | 21.75 | 21.75 | 0 | +0.54(+2.55%) | |
| Nov 14, 2017 | 21.25 | 21.25 | 21.21 | 21.21 | 200 | -0.04(-0.19%) |
| Nov 08, 2017 | 21.25 | 21.25 | 21.25 | 0 | -0.50(-2.30%) | |
| Oct 20, 2017 | 21.75 | 21.75 | 21.75 | 48 | +0.50(+2.35%) | |
| Oct 17, 2017 | 21.25 | 21.25 | 21.25 | 85 | +0.25(+1.19%) | |
| Oct 13, 2017 | 21.00 | 21.00 | 21.00 | 0 | -0.50(-2.33%) | |
| Sep 15, 2017 | 21.50 | 21.50 | 21.50 | 0 | +1.30(+6.44%) | |
| Sep 12, 2017 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) | |
| Sep 06, 2017 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) | |
| Sep 05, 2017 | 20.25 | 20.25 | 20.20 | 20.20 | 700 | -0.80(-3.81%) |
| Aug 24, 2017 | 21.00 | 21.00 | 21.00 | 11 | -0.20(-0.94%) | |
| Aug 23, 2017 | 21.20 | 21.20 | 21.20 | 21.20 | 300 | -0.30(-1.40%) |
| Aug 22, 2017 | 21.15 | 21.50 | 21.15 | 21.50 | 956 | +0.35(+1.65%) |
| Aug 17, 2017 | 21.15 | 21.15 | 21.15 | 61 | -0.60(-2.75%) | |
| Aug 15, 2017 | 21.75 | 21.75 | 21.75 | 0 | +0.50(+2.35%) | |
| Aug 11, 2017 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
| Aug 10, 2017 | 21.25 | 21.25 | 21.25 | 21.25 | 500 | -0.25(-1.16%) |
| Aug 04, 2017 | 21.50 | 21.50 | 21.50 | 0 | +0.25(+1.18%) | |
| Aug 03, 2017 | 21.25 | 21.25 | 21.25 | 21.25 | 4,254 | -1.25(-5.56%) |
| Jul 21, 2017 | 22.50 | 22.50 | 22.50 | 0 | +0.45(+2.04%) | |
| Jul 20, 2017 | 22.50 | 22.50 | 22.05 | 22.05 | 700 | -0.90(-3.92%) |
| Jul 18, 2017 | 22.95 | 22.95 | 22.95 | 0 | +0.45(+2.00%) | |
| Jul 17, 2017 | 22.50 | 22.50 | 22.50 | 22.50 | 337 | -0.45(-1.96%) |
| Jul 06, 2017 | 22.95 | 22.95 | 22.95 | 0 | +1.90(+9.03%) | |
| Jul 03, 2017 | 21.05 | 21.05 | 21.05 | 21.05 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 21.05 | 21.05 | 21.05 | 0 | +0.00(+0.00%) | |
| Jun 21, 2017 | 21.05 | 21.05 | 21.05 | 0 | -0.95(-4.32%) | |
| Jun 09, 2017 | 22.00 | 22.00 | 22.00 | 0 | +0.95(+4.51%) | |
| Jun 07, 2017 | 21.05 | 21.05 | 21.05 | 0 | +0.00(+0.00%) | |
| Jun 06, 2017 | 21.05 | 21.05 | 21.05 | 21.05 | 2,676 | -0.40(-1.86%) |
| Jun 02, 2017 | 21.45 | 21.45 | 21.45 | 0 | +0.40(+1.90%) | |
| Jun 01, 2017 | 21.05 | 21.05 | 21.05 | 21.05 | 1,000 | -0.05(-0.24%) |
| May 30, 2017 | 21.10 | 21.10 | 21.10 | 0 | +0.05(+0.24%) | |
| May 19, 2017 | 21.05 | 21.05 | 21.05 | 11 | -0.95(-4.32%) | |
| May 18, 2017 | 22.00 | 22.00 | 22.00 | 22.00 | 145 | +0.00(+0.00%) |
| May 09, 2017 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) | |
| May 05, 2017 | 22.00 | 22.00 | 22.00 | 0 | -0.95(-4.14%) | |
| May 02, 2017 | 22.95 | 22.95 | 22.95 | 0 | +1.95(+9.29%) | |
| Apr 27, 2017 | 21.00 | 21.00 | 21.00 | 0 | -0.50(-2.33%) | |
| Apr 26, 2017 | 21.50 | 21.50 | 21.50 | 21.50 | 282 | -1.50(-6.52%) |
| Apr 24, 2017 | 23.00 | 23.00 | 23.00 | 14 | +2.00(+9.52%) | |
| Apr 19, 2017 | 21.00 | 21.00 | 21.00 | 0 | -2.48(-10.56%) | |
| Mar 31, 2017 | 23.48 | 23.48 | 23.48 | 0 | -0.24(-1.01%) | |
| Mar 29, 2017 | 23.72 | 23.72 | 23.72 | 0 | +0.12(+0.51%) | |
| Mar 28, 2017 | 23.60 | 23.60 | 23.60 | 23.60 | 1,206 | -0.90(-3.67%) |
| Mar 15, 2017 | 24.50 | 24.50 | 24.50 | 0 | +0.40(+1.66%) | |
| Mar 09, 2017 | 24.10 | 24.10 | 24.10 | 0 | +0.10(+0.42%) | |
| Mar 03, 2017 | 24.00 | 24.00 | 24.00 | 0 | +0.50(+2.13%) | |
| Mar 02, 2017 | 23.50 | 23.50 | 23.50 | 23.50 | 245 | +0.25(+1.08%) |
| Feb 23, 2017 | 23.25 | 23.25 | 23.25 | 0 | -0.75(-3.12%) | |
| Feb 22, 2017 | 23.20 | 24.00 | 23.20 | 24.00 | 3,640 | -2.80(-10.45%) |
| Feb 21, 2017 | 26.80 | 26.80 | 26.80 | 26.80 | 200 | -0.20(-0.74%) |
| Feb 14, 2017 | 27.00 | 27.00 | 27.00 | 0 | +3.05(+12.73%) | |
| Feb 09, 2017 | 23.95 | 23.95 | 23.95 | 0 | +4.20(+21.27%) | |
| Feb 08, 2017 | 19.50 | 20.00 | 19.50 | 19.75 | 1,264 | +0.50(+2.60%) |
| Feb 07, 2017 | 19.25 | 19.25 | 19.25 | 19.25 | 411 | +0.00(+0.00%) |
| Feb 02, 2017 | 19.25 | 19.25 | 19.25 | 75 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.