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

Sandy Spring Bancorp (NQ: SASR )

22.83 +0.34 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 29, 2009 8.374 8.658 8.248 8.627 86,595 +0.28(+3.41%)
May 28, 2009 8.696 9.057 8.235 8.342 109,039 -0.24(-2.80%)
May 27, 2009 8.968 9.303 8.545 8.583 50,585 -0.49(-5.43%)
May 26, 2009 8.248 9.075 8.248 9.075 57,432 +0.75(+9.04%)
May 22, 2009 8.848 9.132 8.317 8.323 30,890 -0.46(-5.25%)
May 21, 2009 8.867 8.905 8.608 8.785 53,645 -0.21(-2.39%)
May 20, 2009 9.632 9.720 8.861 9.000 60,705 -0.32(-3.39%)
May 19, 2009 9.638 9.865 9.259 9.316 31,289 -0.58(-5.81%)
May 18, 2009 9.101 9.916 8.962 9.891 67,489 +0.96(+10.76%)
May 15, 2009 9.600 9.600 8.886 8.930 83,527 -0.56(-5.93%)
May 14, 2009 9.606 9.872 9.455 9.493 126,006 -0.03(-0.33%)
May 13, 2009 9.771 9.771 9.499 9.524 85,955 -0.43(-4.32%)
May 12, 2009 10.45 10.50 9.809 9.954 49,965 -0.46(-4.43%)
May 11, 2009 10.61 10.61 10.30 10.42 19,288 -0.34(-3.17%)
May 08, 2009 10.38 10.83 10.36 10.76 58,716 +0.56(+5.52%)
May 07, 2009 10.49 10.49 10.09 10.19 66,422 -0.24(-2.30%)
May 06, 2009 10.47 10.66 10.16 10.43 55,147 +0.11(+1.10%)
May 05, 2009 10.47 10.68 10.06 10.32 51,284 -0.24(-2.27%)
May 04, 2009 9.866 10.59 9.632 10.56 79,058 +0.76(+7.74%)
May 01, 2009 10.22 10.26 9.676 9.802 37,694 -0.47(-4.55%)
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%)
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.