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

Sandy Spring Bancorp (NQ: SASR )

22.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 30, 2010 10.59 10.92 10.59 10.72 77,085 +0.00(+0.00%)
Jul 29, 2010 10.61 10.81 10.35 10.72 97,558 +0.19(+1.80%)
Jul 28, 2010 10.68 10.75 10.35 10.53 137,827 -0.20(-1.83%)
Jul 27, 2010 10.87 10.87 10.64 10.73 133,541 -0.03(-0.24%)
Jul 26, 2010 10.25 10.76 10.19 10.75 218,180 +0.50(+4.88%)
Jul 23, 2010 9.891 10.29 9.891 10.25 154,914 +0.28(+2.86%)
Jul 22, 2010 8.986 10.02 8.986 9.967 329,559 +1.17(+13.31%)
Jul 21, 2010 9.126 9.385 8.752 8.797 115,044 -0.23(-2.59%)
Jul 20, 2010 8.733 9.081 8.714 9.031 108,641 +0.17(+1.93%)
Jul 19, 2010 8.980 9.100 8.740 8.860 86,735 -0.06(-0.71%)
Jul 16, 2010 9.436 9.474 8.904 8.923 132,868 -0.62(-6.50%)
Jul 15, 2010 9.512 9.714 9.309 9.543 107,483 -0.09(-0.92%)
Jul 14, 2010 9.632 9.790 9.417 9.632 109,861 -0.07(-0.72%)
Jul 13, 2010 9.543 9.708 9.442 9.701 199,241 +0.32(+3.44%)
Jul 12, 2010 9.562 9.638 9.360 9.379 65,038 -0.25(-2.56%)
Jul 09, 2010 9.417 9.657 9.334 9.626 71,742 +0.17(+1.81%)
Jul 08, 2010 9.594 9.594 9.259 9.455 88,026 -0.02(-0.20%)
Jul 07, 2010 8.910 9.524 8.894 9.474 107,037 +0.62(+7.00%)
Jul 06, 2010 9.018 9.271 8.740 8.853 101,609 -0.08(-0.85%)
Jul 02, 2010 8.929 8.999 8.689 8.929 95,644 +0.09(+1.07%)
Jul 01, 2010 8.771 8.898 8.505 8.835 103,243 -0.03(-0.36%)
Jun 30, 2010 9.062 9.259 8.860 8.866 107,078 -0.17(-1.89%)
Jun 29, 2010 9.347 9.398 8.891 9.037 137,092 -0.41(-4.35%)
Jun 25, 2010 9.221 9.556 9.151 9.448 364,674 +0.28(+3.11%)
Jun 24, 2010 9.360 9.360 9.126 9.164 75,639 -0.27(-2.88%)
Jun 23, 2010 9.518 9.562 9.334 9.436 50,412 -0.11(-1.13%)
Jun 22, 2010 9.847 9.876 9.537 9.543 58,654 -0.26(-2.65%)
Jun 21, 2010 9.974 9.974 9.645 9.803 73,836 -0.06(-0.58%)
Jun 18, 2010 10.06 10.07 9.803 9.860 243,548 -0.12(-1.20%)
Jun 17, 2010 9.999 10.01 9.765 9.980 52,540 +0.02(+0.19%)
Jun 16, 2010 9.866 10.09 9.695 9.961 115,668 -0.02(-0.19%)
Jun 15, 2010 9.733 10.02 9.531 9.980 139,216 +0.35(+3.68%)
Jun 14, 2010 9.410 9.676 9.391 9.626 136,054 +0.33(+3.54%)
Jun 11, 2010 9.202 9.347 9.043 9.296 67,691 -0.05(-0.58%)
Jun 10, 2010 9.448 9.448 9.176 9.350 91,054 +0.08(+0.85%)
Jun 09, 2010 9.138 9.366 9.037 9.271 165,971 +0.25(+2.73%)
Jun 08, 2010 8.866 9.056 8.828 9.024 181,792 +0.18(+2.08%)
Jun 07, 2010 9.094 9.208 8.835 8.841 133,035 -0.23(-2.51%)
Jun 04, 2010 9.670 9.777 9.031 9.069 197,445 -0.84(-8.49%)
Jun 03, 2010 9.790 10.07 9.733 9.910 88,314 +0.11(+1.10%)
Jun 02, 2010 9.474 9.923 9.277 9.803 138,911 +0.37(+3.96%)
Jun 01, 2010 9.683 9.891 9.271 9.429 155,213 -0.37(-3.75%)
May 28, 2010 9.980 10.20 9.619 9.796 99,008 -0.18(-1.84%)
May 27, 2010 9.607 9.993 9.360 9.980 99,082 +0.61(+6.55%)
May 26, 2010 9.385 9.777 9.309 9.366 158,770 +0.03(+0.27%)
May 25, 2010 8.955 9.410 8.917 9.341 142,757 +0.16(+1.79%)
May 24, 2010 9.664 9.834 9.126 9.176 71,676 -0.52(-5.35%)
May 21, 2010 9.271 9.784 9.271 9.695 212,325 +0.23(+2.41%)
May 20, 2010 9.613 10.11 9.429 9.467 160,826 -0.73(-7.14%)
May 19, 2010 10.31 10.52 10.14 10.20 105,150 -0.19(-1.83%)
May 18, 2010 11.04 11.12 10.33 10.38 103,921 -0.49(-4.48%)
May 17, 2010 10.92 10.97 10.49 10.87 111,700 +0.03(+0.29%)
May 14, 2010 11.09 11.14 10.71 10.84 75,927 -0.34(-3.06%)
May 13, 2010 11.32 11.32 10.82 11.18 132,802 -0.21(-1.83%)
May 12, 2010 10.88 11.47 10.75 11.39 121,145 +0.58(+5.32%)
May 11, 2010 10.90 11.04 10.29 10.82 145,170 +0.38(+3.64%)
May 10, 2010 10.06 10.47 9.645 10.44 185,206 +0.90(+9.42%)
May 07, 2010 10.02 10.18 9.373 9.537 288,156 -0.46(-4.56%)
May 06, 2010 10.54 10.66 8.854 9.992 189,306 -0.62(-5.84%)
May 05, 2010 10.70 10.83 10.37 10.61 128,489 -0.06(-0.59%)
May 04, 2010 11.07 11.10 10.54 10.68 114,897 -0.56(-5.01%)
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.