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

Sandy Spring Bancorp (NQ: SASR )

21.64 +0.80 (+3.84%)
Streaming Delayed Price Updated: 11:33 AM EDT, Apr 23, 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 (%)
Jun 30, 2009 9.589 9.672 9.139 9.435 116,921 -0.12(-1.21%)
Jun 29, 2009 9.903 9.909 9.467 9.550 57,543 -0.36(-3.63%)
Jun 26, 2009 9.659 10.13 9.473 9.909 223,095 +0.25(+2.59%)
Jun 25, 2009 9.367 9.659 9.210 9.659 46,736 +0.25(+2.66%)
Jun 24, 2009 9.435 9.576 9.358 9.409 38,324 +0.05(+0.55%)
Jun 23, 2009 9.634 9.954 9.197 9.358 69,768 -0.20(-2.08%)
Jun 22, 2009 9.858 10.08 9.094 9.556 83,266 -0.42(-4.24%)
Jun 19, 2009 9.807 10.26 9.544 9.980 172,977 +0.39(+4.08%)
Jun 18, 2009 9.396 9.942 9.351 9.589 76,895 +0.22(+2.40%)
Jun 17, 2009 9.325 9.595 9.146 9.364 70,399 +0.17(+1.89%)
Jun 16, 2009 9.204 9.345 9.037 9.191 51,682 +0.11(+1.20%)
Jun 15, 2009 9.229 9.491 8.940 9.082 77,316 -0.11(-1.19%)
Jun 12, 2009 8.908 9.191 8.799 9.191 26,819 +0.22(+2.43%)
Jun 11, 2009 8.876 9.396 8.876 8.972 43,798 +0.15(+1.75%)
Jun 10, 2009 9.146 9.146 8.465 8.818 66,707 -0.26(-2.83%)
Jun 09, 2009 9.146 9.370 8.825 9.075 51,485 -0.04(-0.42%)
Jun 08, 2009 9.133 9.621 8.960 9.114 36,833 -0.25(-2.67%)
Jun 05, 2009 9.505 9.518 8.671 9.364 59,639 -0.04(-0.41%)
Jun 04, 2009 9.261 9.505 9.133 9.402 48,483 +0.18(+1.95%)
Jun 03, 2009 9.152 9.229 8.671 9.223 45,392 +0.00(+0.00%)
Jun 02, 2009 9.159 9.358 8.947 9.223 60,772 -0.02(-0.21%)
Jun 01, 2009 8.940 9.345 8.915 9.242 75,293 +0.48(+5.49%)
May 29, 2009 8.504 8.793 8.376 8.761 85,271 +0.29(+3.41%)
May 28, 2009 8.831 9.197 8.363 8.472 107,373 -0.24(-2.80%)
May 27, 2009 9.107 9.447 8.677 8.716 49,812 -0.50(-5.43%)
May 26, 2009 8.376 9.216 8.376 9.216 56,554 +0.76(+9.04%)
May 22, 2009 8.985 9.274 8.446 8.453 30,418 -0.47(-5.25%)
May 21, 2009 9.005 9.043 8.741 8.921 52,825 -0.22(-2.39%)
May 20, 2009 9.781 9.871 8.998 9.139 59,778 -0.32(-3.39%)
May 19, 2009 9.788 10.02 9.402 9.460 30,811 -0.58(-5.82%)
May 18, 2009 9.242 10.07 9.101 10.04 66,457 +0.98(+10.76%)
May 15, 2009 9.749 9.749 9.024 9.069 82,250 -0.57(-5.93%)
May 14, 2009 9.755 10.03 9.601 9.640 124,081 -0.03(-0.33%)
May 13, 2009 9.922 9.922 9.646 9.672 84,642 -0.44(-4.32%)
May 12, 2009 10.62 10.66 9.961 10.11 49,201 -0.47(-4.43%)
May 11, 2009 10.78 10.78 10.46 10.58 18,993 -0.35(-3.17%)
May 08, 2009 10.54 10.99 10.52 10.92 57,819 +0.57(+5.52%)
May 07, 2009 10.65 10.65 10.24 10.35 65,407 -0.24(-2.30%)
May 06, 2009 10.63 10.82 10.31 10.60 54,304 +0.12(+1.10%)
May 05, 2009 10.63 10.85 10.22 10.48 50,501 -0.24(-2.27%)
May 04, 2009 10.02 10.76 9.781 10.72 77,850 +0.77(+7.74%)
May 01, 2009 10.38 10.42 9.826 9.954 37,118 -0.47(-4.55%)
Apr 30, 2009 10.81 10.85 9.858 10.43 42,843 -0.23(-2.17%)
Apr 29, 2009 9.640 10.67 9.550 10.66 69,242 +1.09(+11.40%)
Apr 28, 2009 9.165 9.704 9.165 9.569 14,974 +0.34(+3.69%)
Apr 27, 2009 9.428 9.826 9.114 9.229 62,001 -0.40(-4.20%)
Apr 24, 2009 9.082 9.845 8.928 9.634 60,508 +0.62(+6.83%)
Apr 23, 2009 9.268 9.268 8.895 9.017 58,338 -0.21(-2.29%)
Apr 22, 2009 9.043 9.768 8.910 9.229 56,432 -0.01(-0.07%)
Apr 21, 2009 8.645 9.313 8.645 9.236 87,383 +0.28(+3.08%)
Apr 20, 2009 9.486 9.486 8.767 8.960 119,852 -0.81(-8.28%)
Apr 17, 2009 9.531 9.948 9.338 9.768 62,656 +0.29(+3.05%)
Apr 16, 2009 9.171 9.518 8.940 9.479 92,824 +0.46(+5.05%)
Apr 15, 2009 8.453 9.024 8.368 9.024 96,220 +0.49(+5.71%)
Apr 14, 2009 8.998 9.209 8.472 8.536 66,320 -0.64(-6.93%)
Apr 13, 2009 8.716 9.204 8.420 9.171 85,946 +0.37(+4.23%)
Apr 09, 2009 7.317 8.831 7.317 8.799 96,265 +1.11(+14.44%)
Apr 08, 2009 7.599 7.689 7.272 7.689 47,567 +0.12(+1.61%)
Apr 07, 2009 7.862 8.023 7.487 7.567 61,756 -0.45(-5.60%)
Apr 06, 2009 8.318 8.337 7.759 8.016 55,180 -0.37(-4.44%)
Apr 03, 2009 8.029 8.388 7.920 8.388 48,474 +0.31(+3.90%)
Apr 02, 2009 7.573 8.119 7.573 8.074 108,386 +0.65(+8.73%)
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.