Susquehanna Community Financial Inc (OP: SQCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 11.15 | 25 | -0.05(-0.45%) | |||
| Feb 27, 2024 | 11.20 | 0 | +0.01(+0.09%) | |||
| Feb 23, 2024 | 11.19 | 18 | -0.01(-0.09%) | |||
| Feb 22, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 2,408 | +0.15(+1.36%) |
| Feb 21, 2024 | 11.00 | 11.05 | 11.00 | 11.05 | 270 | +0.05(+0.45%) |
| Feb 16, 2024 | 11.00 | 26 | -0.20(-1.79%) | |||
| Feb 14, 2024 | 11.20 | 26 | +0.00(+0.00%) | |||
| Feb 12, 2024 | 11.20 | 0 | +0.00(+0.00%) | |||
| Feb 09, 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 3,565 | +0.00(+0.00%) |
| Feb 08, 2024 | 11.15 | 11.20 | 11.00 | 11.20 | 705 | +0.20(+1.82%) |
| Feb 06, 2024 | 11.00 | 0 | +0.00(+0.00%) | |||
| Feb 05, 2024 | 10.77 | 11.00 | 10.77 | 11.00 | 4,868 | +0.00(+0.00%) |
| Feb 02, 2024 | 11.05 | 11.15 | 11.00 | 11.00 | 2,340 | -0.15(-1.35%) |
| Jan 31, 2024 | 11.15 | 0 | +0.00(+0.00%) | |||
| Jan 30, 2024 | 11.00 | 11.15 | 11.00 | 11.15 | 402 | +0.02(+0.18%) |
| Jan 29, 2024 | 11.05 | 11.13 | 11.05 | 11.13 | 1,101 | +0.08(+0.72%) |
| Jan 25, 2024 | 11.05 | 0 | -0.20(-1.78%) | |||
| Jan 24, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 170 | +0.05(+0.45%) |
| Jan 23, 2024 | 11.15 | 11.20 | 11.15 | 11.20 | 1,250 | +0.20(+1.82%) |
| Jan 22, 2024 | 11.00 | 11.10 | 10.98 | 11.00 | 4,666 | -0.05(-0.45%) |
| Jan 19, 2024 | 11.05 | 11.10 | 11.05 | 11.05 | 5,778 | +0.03(+0.23%) |
| Jan 18, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 100 | -0.03(-0.23%) |
| Jan 17, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 274 | +0.00(+0.00%) |
| Jan 16, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 2,401 | +0.00(+0.00%) |
| Jan 12, 2024 | 11.15 | 11.15 | 11.05 | 11.05 | 6,091 | -0.05(-0.45%) |
| Jan 11, 2024 | 11.15 | 11.15 | 11.05 | 11.10 | 4,567 | +0.00(+0.00%) |
| Jan 10, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 400 | -0.02(-0.19%) |
| Jan 08, 2024 | 11.12 | 0 | -0.13(-1.15%) | |||
| Jan 05, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 100 | +0.00(+0.00%) |
| Jan 03, 2024 | 11.25 | 0 | +0.00(+0.00%) | |||
| Jan 02, 2024 | 11.25 | 11.40 | 11.25 | 11.25 | 4,656 | -0.25(-2.17%) |
| Dec 29, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 215 | +0.73(+6.78%) |
| Dec 28, 2023 | 10.76 | 10.90 | 10.30 | 10.77 | 4,480 | -0.48(-4.27%) |
| Dec 27, 2023 | 11.26 | 11.33 | 11.25 | 11.25 | 10,450 | +0.00(+0.02%) |
| Dec 26, 2023 | 11.25 | 11.45 | 11.25 | 11.25 | 2,040 | -0.00(-0.02%) |
| Dec 22, 2023 | 11.08 | 11.30 | 11.08 | 11.25 | 1,960 | +0.20(+1.81%) |
| Dec 21, 2023 | 11.25 | 11.25 | 11.05 | 11.05 | 4,812 | -0.20(-1.78%) |
| Dec 20, 2023 | 11.05 | 11.25 | 11.05 | 11.25 | 1,102 | +0.35(+3.21%) |
| Dec 18, 2023 | 10.90 | 0 | -0.35(-3.11%) | |||
| Dec 15, 2023 | 11.50 | 11.50 | 11.25 | 11.25 | 2,600 | +0.39(+3.59%) |
| Dec 14, 2023 | 11.50 | 11.50 | 10.86 | 10.86 | 15,405 | -0.64(-5.57%) |
| Dec 13, 2023 | 11.50 | 11.50 | 10.96 | 11.50 | 4,910 | +0.65(+5.99%) |
| Dec 12, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 500 | +0.00(+0.00%) |
| Dec 11, 2023 | 10.86 | 10.86 | 10.85 | 10.85 | 2,355 | +0.05(+0.46%) |
| Dec 08, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | +0.04(+0.37%) |
| Dec 06, 2023 | 10.76 | 0 | -0.49(-4.36%) | |||
| Nov 27, 2023 | 11.25 | 0 | +0.00(+0.00%) | |||
| Nov 22, 2023 | 11.25 | 0 | +0.00(+0.00%) | |||
| Nov 21, 2023 | 11.22 | 11.25 | 11.22 | 11.25 | 300 | -0.25(-2.17%) |
| Nov 20, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | +0.50(+4.55%) |
| Nov 17, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 500 | -0.53(-4.60%) |
| Nov 16, 2023 | 11.40 | 11.53 | 11.40 | 11.53 | 1,000 | -0.22(-1.87%) |
| Nov 09, 2023 | 11.75 | 0 | +1.49(+14.50%) | |||
| Nov 07, 2023 | 10.26 | 0 | -0.49(-4.54%) | |||
| Nov 06, 2023 | 11.55 | 11.55 | 10.75 | 10.75 | 3,542 | -1.45(-11.89%) |
| Nov 02, 2023 | 12.20 | 100 | -0.14(-1.13%) | |||
| Oct 31, 2023 | 12.34 | 1 | -0.01(-0.08%) | |||
| Oct 30, 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 945 | +0.20(+1.65%) |
| Oct 27, 2023 | 12.35 | 12.35 | 12.15 | 12.15 | 1,100 | -0.85(-6.54%) |
| Oct 24, 2023 | 13.00 | 0 | -0.50(-3.70%) | |||
| Oct 20, 2023 | 13.50 | 8 | +0.50(+3.85%) | |||
| Oct 18, 2023 | 13.00 | 92 | +0.85(+7.00%) | |||
| Oct 17, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 200 | -0.85(-6.54%) |
| Oct 13, 2023 | 13.00 | 0 | +0.65(+5.26%) | |||
| Oct 11, 2023 | 12.35 | 0 | -0.65(-5.00%) | |||
| Oct 03, 2023 | 13.00 | 0 | +0.85(+7.00%) | |||
| Oct 02, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 125 | -0.59(-4.63%) |
| Sep 25, 2023 | 12.74 | 0 | +0.74(+6.17%) | |||
| Sep 21, 2023 | 12.00 | 0 | +0.00(+0.00%) | |||
| Sep 20, 2023 | 12.01 | 12.01 | 12.00 | 12.00 | 2,470 | -0.01(-0.08%) |
| Sep 19, 2023 | 12.06 | 12.06 | 12.00 | 12.01 | 1,001 | -0.49(-3.92%) |
| Sep 15, 2023 | 12.50 | 1 | +0.25(+2.04%) | |||
| Sep 14, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 171 | +0.00(+0.00%) |
| Sep 13, 2023 | 12.26 | 12.26 | 12.25 | 12.25 | 919 | -0.25(-2.00%) |
| Sep 11, 2023 | 12.50 | 0 | +0.00(+0.00%) | |||
| Sep 08, 2023 | 12.83 | 12.83 | 12.50 | 12.50 | 1,186 | -0.97(-7.20%) |
| Sep 07, 2023 | 13.00 | 13.47 | 13.00 | 13.47 | 546 | -0.03(-0.22%) |
| Sep 06, 2023 | 13.50 | 13.50 | 13.40 | 13.50 | 1,050 | -0.75(-5.26%) |
| Aug 28, 2023 | 14.25 | 0 | +0.25(+1.79%) | |||
| Aug 24, 2023 | 14.00 | 0 | +0.00(+0.00%) | |||
| Aug 22, 2023 | 14.00 | 0 | +0.00(+0.00%) | |||
| Aug 14, 2023 | 14.00 | 50 | +0.00(+0.00%) | |||
| Aug 07, 2023 | 14.00 | 0 | -0.25(-1.75%) | |||
| Aug 03, 2023 | 14.25 | 0 | -0.70(-4.68%) | |||
| Jul 31, 2023 | 14.95 | 0 | +1.45(+10.74%) | |||
| Jul 28, 2023 | 14.00 | 14.00 | 13.00 | 13.50 | 6,298 | +0.00(+0.00%) |
| Jul 27, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 104 | -2.40(-15.11%) |
| Jul 25, 2023 | 15.90 | 2 | -0.05(-0.29%) | |||
| Jul 24, 2023 | 14.75 | 15.95 | 14.60 | 15.95 | 4,969 | +1.20(+8.14%) |
| Jul 21, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 1,503 | +1.25(+9.26%) |
| Jul 20, 2023 | 13.50 | 13.50 | 13.49 | 13.50 | 624 | +0.50(+3.85%) |
| Jul 19, 2023 | 12.95 | 13.00 | 12.95 | 13.00 | 425 | +0.10(+0.78%) |
| Jul 14, 2023 | 12.90 | 21 | +0.35(+2.79%) | |||
| Jul 13, 2023 | 13.07 | 13.07 | 12.55 | 12.55 | 600 | -0.50(-3.83%) |
| Jul 12, 2023 | 13.06 | 13.06 | 13.05 | 13.05 | 572 | -2.93(-18.34%) |
| Jul 11, 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 150 | +2.63(+19.70%) |
| Jul 06, 2023 | 13.35 | 0 | -0.01(-0.07%) | |||
| Jul 03, 2023 | 13.36 | 0 | +0.00(+0.00%) | |||
| Jun 30, 2023 | 13.90 | 13.90 | 13.36 | 13.36 | 307 | -0.24(-1.76%) |
| Jun 28, 2023 | 13.60 | 76 | +0.00(+0.00%) | |||
| Jun 26, 2023 | 13.60 | 100 | +0.20(+1.49%) | |||
| Jun 23, 2023 | 13.70 | 13.70 | 13.40 | 13.40 | 1,130 | -0.34(-2.47%) |
| Jun 22, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 300 | +0.32(+2.38%) |
| Jun 20, 2023 | 13.42 | 0 | +0.02(+0.15%) | |||
| Jun 15, 2023 | 13.40 | 0 | +0.46(+3.56%) | |||
| Jun 14, 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 300 | +0.69(+5.63%) |
| Jun 13, 2023 | 12.55 | 12.99 | 12.25 | 12.25 | 4,653 | -0.75(-5.77%) |
| Jun 12, 2023 | 12.55 | 13.00 | 12.55 | 13.00 | 4,115 | -0.49(-3.63%) |
| Jun 01, 2023 | 13.49 | 0 | +0.89(+7.06%) | |||
| May 31, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 223 | -0.01(-0.08%) |
| May 30, 2023 | 13.50 | 13.50 | 12.61 | 12.61 | 2,022 | -2.39(-15.93%) |
| May 26, 2023 | 13.50 | 15.00 | 13.50 | 15.00 | 2,706 | +0.00(+0.00%) |
| May 25, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.50(+3.45%) |
| May 24, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 401 | +0.50(+3.57%) |
| May 22, 2023 | 14.00 | 0 | +1.40(+11.11%) | |||
| May 10, 2023 | 12.60 | 0 | +0.60(+5.00%) | |||
| May 08, 2023 | 12.00 | 23 | +0.00(+0.00%) | |||
| May 05, 2023 | 12.45 | 12.45 | 10.00 | 12.00 | 6,391 | -1.00(-7.69%) |
| May 04, 2023 | 14.62 | 14.62 | 13.00 | 13.00 | 1,381 | -1.63(-11.14%) |
| May 03, 2023 | 14.76 | 14.76 | 14.63 | 14.63 | 471 | -0.62(-4.07%) |
| May 01, 2023 | 15.25 | 0 | -1.65(-9.76%) | |||
| Apr 25, 2023 | 16.90 | 0 | +0.17(+1.02%) | |||
| Apr 20, 2023 | 16.73 | 17 | +0.00(+0.00%) | |||
| Apr 19, 2023 | 16.72 | 16.73 | 16.72 | 16.73 | 200 | +0.73(+4.56%) |
| Apr 17, 2023 | 16.00 | 32 | -0.73(-4.36%) | |||
| Apr 13, 2023 | 16.73 | 0 | +1.73(+11.53%) | |||
| Apr 12, 2023 | 15.30 | 15.30 | 15.00 | 15.00 | 500 | +0.00(+0.00%) |
| Apr 10, 2023 | 15.00 | 0 | -2.20(-12.79%) | |||
| Apr 03, 2023 | 17.20 | 8 | +1.25(+7.84%) | |||
| Mar 29, 2023 | 15.95 | 0 | -1.05(-6.18%) | |||
| Mar 28, 2023 | 16.16 | 17.00 | 16.00 | 17.00 | 800 | +0.85(+5.26%) |
| Mar 22, 2023 | 16.15 | 2 | -0.60(-3.58%) | |||
| Mar 20, 2023 | 16.75 | 0 | -0.05(-0.30%) | |||
| Mar 17, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 106 | -0.89(-5.03%) |
| Mar 16, 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 158 | -0.01(-0.06%) |
| Mar 15, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 100 | +0.40(+2.31%) |
| Mar 14, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 2,005 | +0.00(+0.00%) |
| Mar 13, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 100 | +0.00(+0.00%) |
| Mar 10, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 100 | +0.30(+1.76%) |
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.