Skip to main content

Sandy Spring Bancorp (NQ: SASR )

22.49 +0.17 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 19.90 20.06 19.60 19.91 0 +0.15(+0.76%)
Nov 27, 2013 19.75 19.97 19.48 19.76 0 +0.02(+0.10%)
Nov 26, 2013 19.91 19.96 19.69 19.74 0 -0.09(-0.45%)
Nov 25, 2013 19.34 20.09 19.34 19.83 144,670 +0.58(+3.01%)
Nov 22, 2013 18.91 19.30 18.56 19.25 0 +0.40(+2.10%)
Nov 21, 2013 18.36 18.92 18.27 18.85 121,792 +0.63(+3.48%)
Nov 20, 2013 18.19 18.36 17.93 18.22 0 +0.16(+0.91%)
Nov 19, 2013 17.82 18.24 17.78 18.05 117,724 +0.20(+1.11%)
Nov 18, 2013 17.59 17.95 17.20 17.86 0 +0.38(+2.15%)
Nov 15, 2013 17.66 17.76 17.42 17.48 0 -0.20(-1.16%)
Nov 14, 2013 17.71 17.80 17.41 17.69 47,702 +0.02(+0.12%)
Nov 13, 2013 17.44 17.71 17.09 17.67 0 +0.14(+0.82%)
Nov 12, 2013 17.43 17.60 17.30 17.52 0 +0.11(+0.63%)
Nov 11, 2013 17.33 17.45 17.19 17.41 0 +0.08(+0.47%)
Nov 08, 2013 16.76 17.42 16.63 17.33 0 +0.59(+3.55%)
Nov 07, 2013 16.97 17.05 16.66 16.74 69,939 -0.20(-1.16%)
Nov 06, 2013 16.97 17.02 16.79 16.93 25,664 +0.12(+0.68%)
Nov 05, 2013 16.64 17.00 16.55 16.82 0 +0.14(+0.85%)
Nov 04, 2013 16.62 16.80 16.45 16.68 104,248 +0.06(+0.37%)
Nov 01, 2013 16.53 16.93 16.24 16.62 0 +0.03(+0.16%)
Oct 31, 2013 16.72 17.09 16.52 16.59 0 -0.18(-1.05%)
Oct 30, 2013 16.84 17.17 16.73 16.76 104,124 -0.02(-0.12%)
Oct 29, 2013 16.86 16.93 16.70 16.79 0 +0.02(+0.12%)
Oct 28, 2013 16.62 16.87 16.50 16.76 0 +0.16(+0.94%)
Oct 25, 2013 16.64 16.72 16.42 16.61 0 +0.05(+0.33%)
Oct 24, 2013 16.69 16.83 16.52 16.55 103,785 -0.12(-0.69%)
Oct 23, 2013 16.63 16.82 16.57 16.67 0 -0.02(-0.12%)
Oct 22, 2013 16.73 16.93 16.65 16.69 63,719 -0.01(-0.04%)
Oct 21, 2013 16.75 16.86 16.60 16.70 58,429 -0.09(-0.52%)
Oct 18, 2013 16.91 16.92 16.43 16.79 101,183 +0.16(+0.98%)
Oct 17, 2013 16.43 16.76 16.43 16.62 143,486 +0.17(+1.03%)
Oct 16, 2013 16.55 16.60 16.23 16.45 40,324 +0.06(+0.37%)
Oct 15, 2013 16.79 16.79 16.38 16.39 47,559 -0.24(-1.43%)
Oct 14, 2013 16.43 16.77 16.42 16.63 41,518 +0.07(+0.45%)
Oct 11, 2013 16.09 16.55 16.05 16.55 0 +0.38(+2.34%)
Oct 10, 2013 15.94 16.22 15.78 16.18 66,096 +0.44(+2.80%)
Oct 09, 2013 15.71 15.86 15.62 15.74 43,120 +0.12(+0.74%)
Oct 08, 2013 15.63 15.78 15.60 15.62 52,514 +0.03(+0.22%)
Oct 07, 2013 15.61 15.82 15.59 15.59 0 -0.14(-0.86%)
Oct 04, 2013 15.68 15.85 15.56 15.72 0 +0.00(+0.00%)
Oct 03, 2013 15.69 15.82 15.60 15.72 0 -0.01(-0.04%)
Oct 02, 2013 15.64 15.97 15.55 15.73 84,001 +0.01(+0.04%)
Oct 01, 2013 15.76 15.94 15.52 15.72 125,202 -0.02(-0.13%)
Sep 30, 2013 15.61 15.92 15.40 15.74 0 -0.04(-0.26%)
Sep 27, 2013 15.67 15.92 15.63 15.78 0 -0.02(-0.13%)
Sep 26, 2013 15.92 15.92 15.71 15.80 38,551 -0.09(-0.60%)
Sep 25, 2013 15.59 15.96 15.85 15.90 83,159 -0.01(-0.09%)
Sep 24, 2013 15.92 15.95 15.88 15.91 139,447 +0.00(+0.00%)
Sep 23, 2013 15.76 15.92 15.68 15.91 56,672 +0.09(+0.60%)
Sep 20, 2013 15.71 15.87 15.67 15.82 0 +0.11(+0.69%)
Sep 19, 2013 15.66 15.75 15.53 15.71 417,291 +0.05(+0.30%)
Sep 18, 2013 15.59 15.73 15.39 15.66 0 +0.05(+0.30%)
Sep 17, 2013 15.46 15.70 15.46 15.61 0 +0.16(+1.05%)
Sep 16, 2013 15.59 15.59 15.34 15.45 0 -0.13(-0.83%)
Sep 13, 2013 15.58 15.62 15.55 15.58 0 +0.01(+0.04%)
Sep 12, 2013 15.58 15.65 15.52 15.57 0 -0.01(-0.09%)
Sep 11, 2013 15.63 15.65 15.55 15.59 0 -0.06(-0.39%)
Sep 10, 2013 15.58 15.68 15.53 15.65 77,927 +0.07(+0.48%)
Sep 09, 2013 15.32 15.58 15.30 15.57 0 +0.20(+1.32%)
Sep 06, 2013 15.44 15.46 15.06 15.37 0 -0.14(-0.92%)
Sep 05, 2013 15.50 15.75 15.42 15.51 51,569 -0.08(-0.52%)
Sep 04, 2013 15.38 15.69 15.37 15.59 0 +0.19(+1.23%)
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.