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

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
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, 2009 10.65 10.68 9.707 10.27 43,508 -0.23(-2.17%)
Apr 29, 2009 9.493 10.51 9.404 10.50 70,316 +1.07(+11.40%)
Apr 28, 2009 9.025 9.556 9.025 9.423 15,207 +0.33(+3.69%)
Apr 27, 2009 9.284 9.676 8.974 9.088 62,963 -0.40(-4.20%)
Apr 24, 2009 8.943 9.695 8.791 9.486 61,447 +0.61(+6.83%)
Apr 23, 2009 9.126 9.126 8.759 8.880 59,243 -0.21(-2.29%)
Apr 22, 2009 8.905 9.619 8.774 9.088 57,308 -0.01(-0.07%)
Apr 21, 2009 8.513 9.170 8.513 9.094 88,739 +0.27(+3.08%)
Apr 20, 2009 9.341 9.341 8.633 8.823 121,712 -0.80(-8.28%)
Apr 17, 2009 9.385 9.796 9.196 9.619 63,628 +0.28(+3.05%)
Apr 16, 2009 9.031 9.373 8.804 9.335 94,264 +0.45(+5.05%)
Apr 15, 2009 8.323 8.886 8.240 8.886 97,713 +0.48(+5.71%)
Apr 14, 2009 8.861 9.068 8.342 8.406 67,349 -0.63(-6.93%)
Apr 13, 2009 8.583 9.063 8.292 9.031 87,280 +0.37(+4.23%)
Apr 09, 2009 7.205 8.696 7.205 8.665 97,759 +1.09(+14.44%)
Apr 08, 2009 7.483 7.571 7.161 7.571 48,305 +0.12(+1.61%)
Apr 07, 2009 7.742 7.900 7.373 7.451 62,715 -0.44(-5.60%)
Apr 06, 2009 8.191 8.210 7.641 7.894 56,036 -0.37(-4.44%)
Apr 03, 2009 7.906 8.260 7.799 8.260 49,226 +0.31(+3.90%)
Apr 02, 2009 7.458 7.995 7.458 7.951 110,068 +0.64(+8.73%)
Apr 01, 2009 6.939 7.338 6.693 7.312 48,044 +0.26(+3.67%)
Mar 31, 2009 6.984 7.363 6.895 7.053 67,028 +0.18(+2.57%)
Mar 30, 2009 7.078 7.078 6.762 6.876 86,085 -1.07(-13.51%)
Mar 26, 2009 7.723 8.064 7.205 7.951 146,312 +0.36(+4.75%)
Mar 25, 2009 7.249 7.685 6.920 7.590 69,607 +0.33(+4.62%)
Mar 24, 2009 8.090 8.172 7.255 7.255 139,435 -0.77(-9.61%)
Mar 23, 2009 7.477 8.039 7.021 8.026 102,965 +1.03(+14.72%)
Mar 20, 2009 7.635 7.704 6.995 6.996 160,641 -0.56(-7.36%)
Mar 19, 2009 7.066 7.748 7.066 7.552 81,984 -0.11(-1.48%)
Mar 18, 2009 7.331 7.666 7.236 7.666 112,482 +0.32(+4.39%)
Mar 17, 2009 6.712 7.356 6.579 7.344 100,802 +0.64(+9.62%)
Mar 16, 2009 6.794 7.515 6.649 6.699 100,699 -0.08(-1.21%)
Mar 13, 2009 6.535 7.148 6.383 6.781 166,664 +0.35(+5.40%)
Mar 12, 2009 5.182 6.617 5.056 6.434 190,913 +1.37(+27.09%)
Mar 11, 2009 5.176 5.460 5.056 5.062 109,207 -0.06(-1.11%)
Mar 10, 2009 4.209 5.176 4.209 5.119 223,919 +1.00(+24.23%)
Mar 09, 2009 4.689 4.721 4.108 4.121 100,685 -0.40(-8.94%)
Mar 06, 2009 5.182 5.227 4.424 4.525 142,179 -0.61(-11.93%)
Mar 05, 2009 6.042 6.055 5.075 5.138 112,599 -1.02(-16.62%)
Mar 04, 2009 5.776 6.232 5.682 6.162 136,376 -0.23(-3.66%)
Mar 02, 2009 6.668 6.813 6.364 6.396 153,418 -0.39(-5.77%)
Feb 27, 2009 7.047 7.331 6.781 6.788 114,951 -0.39(-5.46%)
Feb 26, 2009 7.306 7.856 7.148 7.179 127,465 -0.10(-1.39%)
Feb 25, 2009 7.559 7.628 7.110 7.281 63,588 -0.30(-4.00%)
Feb 24, 2009 7.375 7.647 7.154 7.584 84,775 +0.33(+4.62%)
Feb 23, 2009 7.710 7.710 6.965 7.249 91,777 -0.42(-5.44%)
Feb 20, 2009 8.216 8.241 7.281 7.666 202,443 -0.73(-8.66%)
Feb 19, 2009 8.993 9.208 8.387 8.393 59,220 -0.32(-3.70%)
Feb 18, 2009 8.823 8.993 8.576 8.715 104,900 +0.03(+0.29%)
Feb 17, 2009 9.063 9.341 8.690 8.690 50,400 -0.50(-5.43%)
Feb 13, 2009 9.467 9.467 9.088 9.189 43,949 -0.25(-2.61%)
Feb 12, 2009 9.031 9.594 9.031 9.436 45,517 +0.04(+0.40%)
Feb 11, 2009 9.284 9.512 9.235 9.398 38,729 +0.20(+2.13%)
Feb 10, 2009 10.35 10.35 9.183 9.202 65,068 -0.87(-8.66%)
Feb 09, 2009 9.790 10.33 9.651 10.07 51,884 +0.20(+2.05%)
Feb 06, 2009 9.613 10.04 9.613 9.872 153,562 +0.22(+2.29%)
Feb 05, 2009 9.246 9.910 9.246 9.651 66,636 +0.17(+1.80%)
Feb 04, 2009 9.467 10.03 9.436 9.480 113,109 +0.04(+0.47%)
Feb 03, 2009 9.512 9.758 9.050 9.436 82,803 -0.03(-0.27%)
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.