Skip to main content

Sandy Spring Bancorp (NQ: SASR )

32.38 -0.65 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 10.72 10.76 9.800 9.812 392,389 -0.90(-8.40%)
Jun 27, 2008 10.84 10.93 10.42 10.71 564,192 -0.18(-1.68%)
Jun 26, 2008 10.99 11.12 10.84 10.89 127,367 -0.31(-2.80%)
Jun 25, 2008 11.22 11.59 11.08 11.21 151,926 +0.00(+0.00%)
Jun 24, 2008 11.08 11.50 11.08 11.21 113,575 +0.08(+0.74%)
Jun 23, 2008 11.92 11.92 11.10 11.13 197,552 -0.75(-6.33%)
Jun 20, 2008 11.94 12.09 11.66 11.88 207,539 -0.14(-1.18%)
Jun 19, 2008 12.07 12.21 11.66 12.02 244,867 -0.04(-0.34%)
Jun 18, 2008 11.92 12.20 11.76 12.06 234,599 +0.07(+0.54%)
Jun 17, 2008 12.79 12.82 12.00 12.00 233,767 -0.77(-6.03%)
Jun 16, 2008 12.69 12.99 12.61 12.77 178,870 +0.08(+0.61%)
Jun 13, 2008 13.35 13.52 12.63 12.69 229,120 -0.54(-4.07%)
Jun 12, 2008 13.58 13.74 13.22 13.23 201,663 -0.18(-1.37%)
Jun 11, 2008 13.77 13.81 13.37 13.41 117,522 -0.41(-3.00%)
Jun 10, 2008 14.03 14.19 13.67 13.82 94,470 +0.02(+0.17%)
Jun 09, 2008 14.12 14.20 13.69 13.80 131,701 -0.22(-1.60%)
Jun 06, 2008 14.70 14.70 14.03 14.03 216,817 -0.81(-5.46%)
Jun 05, 2008 14.74 14.90 14.57 14.84 70,599 +0.06(+0.40%)
Jun 04, 2008 14.50 14.81 14.37 14.78 108,169 +0.27(+1.84%)
Jun 03, 2008 14.98 14.98 14.40 14.51 331,158 -0.40(-2.66%)
Jun 02, 2008 15.59 15.67 14.69 14.91 255,562 -0.76(-4.87%)
May 30, 2008 15.83 15.83 15.55 15.67 110,063 -0.15(-0.97%)
May 29, 2008 15.81 15.94 15.71 15.82 114,736 -0.01(-0.08%)
May 28, 2008 15.95 15.98 15.68 15.84 290,835 -0.03(-0.19%)
May 27, 2008 15.73 15.98 15.68 15.87 95,006 +0.18(+1.17%)
May 26, 2008 15.70 15.97 15.55 15.68 86,731 +0.00(+0.00%)
May 23, 2008 15.70 15.97 15.55 15.68 86,731 -0.12(-0.79%)
May 22, 2008 15.79 15.98 15.69 15.81 99,262 +0.13(+0.83%)
May 21, 2008 15.58 15.81 15.55 15.68 150,209 +0.14(+0.88%)
May 20, 2008 15.48 15.64 15.45 15.54 119,917 -0.04(-0.27%)
May 19, 2008 15.56 15.69 15.51 15.58 122,455 +0.05(+0.31%)
May 16, 2008 15.68 15.68 15.36 15.53 254,832 -0.01(-0.04%)
May 15, 2008 15.37 15.59 15.23 15.54 48,067 +0.14(+0.92%)
May 14, 2008 15.43 15.64 15.24 15.40 52,920 -0.01(-0.04%)
May 13, 2008 15.58 15.62 15.34 15.40 55,825 -0.13(-0.84%)
May 12, 2008 15.11 15.63 15.04 15.53 78,459 +0.50(+3.35%)
May 09, 2008 15.01 15.18 14.95 15.03 62,162 -0.12(-0.78%)
May 08, 2008 15.00 15.27 14.97 15.15 371,544 +0.22(+1.47%)
May 07, 2008 15.55 15.66 14.89 14.93 99,428 -0.63(-4.03%)
May 06, 2008 15.35 15.69 15.35 15.56 82,670 +0.17(+1.08%)
May 05, 2008 15.13 15.46 15.13 15.39 141,536 +0.20(+1.29%)
May 02, 2008 15.78 15.83 15.13 15.20 81,812 -0.43(-2.73%)
May 01, 2008 15.11 15.95 15.11 15.62 83,811 +0.53(+3.53%)
Apr 30, 2008 15.46 15.50 15.05 15.09 108,818 -0.31(-2.00%)
Apr 29, 2008 15.36 15.48 14.90 15.40 84,455 +0.08(+0.50%)
Apr 28, 2008 15.41 15.41 15.14 15.32 118,592 -0.14(-0.88%)
Apr 25, 2008 15.58 15.61 15.00 15.46 106,091 -0.02(-0.15%)
Apr 24, 2008 15.06 15.59 14.72 15.48 129,920 +0.46(+3.03%)
Apr 23, 2008 15.49 15.50 14.91 15.03 193,312 -0.39(-2.53%)
Apr 22, 2008 15.63 15.87 15.18 15.42 156,064 -0.26(-1.66%)
Apr 21, 2008 15.84 16.11 15.56 15.68 229,173 -0.33(-2.03%)
Apr 18, 2008 16.14 16.39 15.86 16.00 95,974 +0.10(+0.63%)
Apr 17, 2008 15.74 15.94 15.57 15.90 110,942 +0.02(+0.11%)
Apr 16, 2008 15.66 15.91 15.53 15.88 161,651 +0.35(+2.25%)
Apr 15, 2008 15.46 15.53 15.29 15.53 110,648 +0.14(+0.92%)
Apr 14, 2008 15.59 15.68 15.29 15.39 73,924 -0.23(-1.48%)
Apr 11, 2008 15.62 15.91 15.50 15.62 77,594 -0.36(-2.26%)
Apr 10, 2008 15.98 16.13 15.83 15.98 76,599 -0.01(-0.04%)
Apr 09, 2008 16.20 16.32 15.92 15.99 161,500 -0.17(-1.03%)
Apr 08, 2008 16.08 16.33 16.07 16.16 65,854 -0.10(-0.62%)
Apr 07, 2008 16.30 16.30 16.11 16.26 77,272 -0.01(-0.07%)
Apr 04, 2008 16.62 16.62 16.24 16.27 77,211 -0.31(-1.86%)
Apr 03, 2008 16.55 16.69 16.30 16.58 65,426 -0.24(-1.41%)
Apr 02, 2008 16.53 16.81 16.49 16.81 147,392 +0.25(+1.50%)
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.