Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandy Spring Bancorp (NQ: SASR )

22.24 +0.52 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 11.52 11.54 11.09 11.21 191,050 -0.29(-2.51%)
Apr 29, 2010 11.39 11.50 11.16 11.50 121,423 +0.21(+1.88%)
Apr 28, 2010 11.52 11.52 11.25 11.28 112,673 -0.18(-1.57%)
Apr 27, 2010 11.31 11.69 11.31 11.46 296,883 +0.12(+1.02%)
Apr 26, 2010 11.41 11.50 11.21 11.35 172,534 -0.10(-0.90%)
Apr 23, 2010 11.19 11.45 11.03 11.45 264,618 +0.40(+3.60%)
Apr 22, 2010 11.09 11.47 10.49 11.05 180,957 +0.02(+0.17%)
Apr 21, 2010 10.77 11.07 10.71 11.03 174,520 +0.24(+2.26%)
Apr 20, 2010 10.87 10.87 10.69 10.79 190,033 -0.01(-0.12%)
Apr 19, 2010 10.80 11.07 10.60 10.80 160,009 -0.02(-0.18%)
Apr 16, 2010 10.90 10.90 10.55 10.82 227,726 -0.08(-0.77%)
Apr 15, 2010 11.04 11.05 10.82 10.91 139,199 -0.13(-1.22%)
Apr 14, 2010 10.81 11.05 10.75 11.04 172,446 +0.28(+2.63%)
Apr 13, 2010 10.73 11.01 10.47 10.76 219,086 -0.01(-0.12%)
Apr 12, 2010 10.70 10.77 10.53 10.77 132,246 +0.10(+0.90%)
Apr 09, 2010 10.68 10.82 10.60 10.67 178,868 -0.03(-0.30%)
Apr 08, 2010 10.40 10.78 10.26 10.71 218,689 +0.26(+2.52%)
Apr 07, 2010 10.12 10.45 10.01 10.44 174,419 +0.27(+2.65%)
Apr 06, 2010 9.833 10.19 9.736 10.17 277,043 +0.28(+2.79%)
Apr 05, 2010 9.691 9.903 9.653 9.897 194,838 +0.25(+2.60%)
Apr 01, 2010 9.685 9.646 9.646 9.646 191,050 +0.01(+0.13%)
Mar 31, 2010 9.422 9.714 9.377 9.634 1,667,446 +0.13(+1.35%)
Mar 30, 2010 9.325 9.531 9.300 9.505 276,965 +0.17(+1.79%)
Mar 29, 2010 9.145 9.409 9.017 9.338 248,987 +0.22(+2.39%)
Mar 26, 2010 9.248 9.293 9.056 9.120 110,083 -0.08(-0.84%)
Mar 25, 2010 9.126 9.312 9.043 9.197 249,251 +0.08(+0.92%)
Mar 24, 2010 9.133 9.280 9.062 9.113 223,938 -0.05(-0.56%)
Mar 23, 2010 9.133 9.242 9.004 9.165 256,073 +0.01(+0.07%)
Mar 22, 2010 9.004 9.216 8.972 9.158 291,211 +0.04(+0.49%)
Mar 19, 2010 8.991 9.152 8.927 9.113 702,823 +0.11(+1.21%)
Mar 18, 2010 8.799 9.145 8.792 9.004 4,314,171 -0.57(-5.97%)
Mar 17, 2010 9.634 9.634 9.409 9.576 53,955 -0.06(-0.67%)
Mar 16, 2010 9.608 9.640 9.422 9.640 49,942 +0.08(+0.87%)
Mar 15, 2010 9.486 9.576 9.383 9.557 25,889 +0.04(+0.47%)
Mar 12, 2010 9.595 9.634 9.454 9.512 40,561 -0.02(-0.20%)
Mar 11, 2010 9.544 9.595 9.312 9.531 28,746 -0.10(-1.07%)
Mar 10, 2010 9.608 9.634 9.377 9.634 54,556 +0.00(+0.00%)
Mar 09, 2010 9.364 9.634 9.364 9.634 24,472 +0.06(+0.67%)
Mar 08, 2010 9.537 9.595 9.397 9.569 17,804 +0.04(+0.40%)
Mar 05, 2010 9.159 9.531 9.024 9.531 40,270 +0.39(+4.28%)
Mar 04, 2010 9.024 9.171 8.985 9.139 24,909 +0.11(+1.21%)
Mar 03, 2010 9.146 9.146 8.998 9.030 45,840 -0.08(-0.92%)
Mar 02, 2010 9.133 9.191 8.889 9.114 67,052 -0.03(-0.28%)
Mar 01, 2010 8.806 9.165 8.664 9.139 102,258 +0.06(+0.71%)
Feb 26, 2010 9.178 9.178 8.934 9.075 106,178 -0.07(-0.77%)
Feb 25, 2010 8.915 9.171 8.831 9.146 50,935 +0.08(+0.92%)
Feb 24, 2010 8.902 9.171 8.806 9.062 59,779 +0.15(+1.73%)
Feb 23, 2010 9.184 9.261 8.780 8.908 54,863 -0.28(-3.00%)
Feb 22, 2010 9.114 9.210 8.985 9.184 44,624 +0.14(+1.56%)
Feb 19, 2010 8.844 9.133 8.844 9.043 73,913 +0.19(+2.10%)
Feb 18, 2010 8.568 8.857 8.549 8.857 42,752 +0.30(+3.45%)
Feb 17, 2010 8.485 8.652 8.414 8.562 62,168 +0.13(+1.52%)
Feb 16, 2010 8.247 8.478 8.189 8.433 64,709 +0.23(+2.82%)
Feb 12, 2010 7.843 8.202 8.202 8.202 58,273 +0.21(+2.57%)
Feb 11, 2010 7.926 8.010 7.702 7.997 78,325 +0.06(+0.73%)
Feb 10, 2010 7.958 8.064 7.894 7.939 46,320 -0.08(-1.04%)
Feb 09, 2010 8.055 8.202 7.978 8.023 61,314 +0.08(+1.05%)
Feb 08, 2010 7.811 8.010 7.772 7.939 57,794 +0.10(+1.23%)
Feb 05, 2010 7.734 7.997 7.702 7.843 135,927 +0.13(+1.66%)
Feb 04, 2010 7.708 7.875 7.637 7.715 168,335 -0.05(-0.66%)
Feb 03, 2010 7.913 7.933 7.702 7.766 90,991 -0.21(-2.65%)
Feb 02, 2010 7.869 8.016 7.798 7.978 105,284 +0.10(+1.22%)
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.