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

Sandy Spring Bancorp (NQ: SASR )

32.54 -0.97 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2009 9.971 10.21 9.624 10.03 85,548 -0.02(-0.25%)
Jul 30, 2009 9.915 10.21 9.668 10.05 54,169 +0.27(+2.72%)
Jul 29, 2009 9.612 9.903 9.593 9.785 28,748 -0.22(-2.23%)
Jul 28, 2009 10.07 10.47 9.829 10.01 70,287 -0.12(-1.22%)
Jul 27, 2009 9.779 10.16 9.600 10.13 99,003 +0.41(+4.20%)
Jul 24, 2009 9.717 9.853 9.519 9.723 141,050 -0.12(-1.26%)
Jul 23, 2009 9.847 10.25 9.470 9.847 113,889 -0.06(-0.56%)
Jul 22, 2009 9.674 10.21 9.593 9.903 138,441 +0.14(+1.39%)
Jul 21, 2009 9.884 9.965 9.445 9.767 91,471 -0.02(-0.25%)
Jul 20, 2009 9.779 9.816 9.451 9.791 56,505 +0.11(+1.09%)
Jul 17, 2009 9.903 9.934 9.562 9.686 64,316 -0.19(-1.94%)
Jul 16, 2009 9.866 10.00 9.612 9.878 55,596 -0.04(-0.37%)
Jul 15, 2009 9.915 9.946 9.593 9.915 92,464 +0.14(+1.46%)
Jul 14, 2009 9.748 9.903 9.600 9.773 63,934 +0.04(+0.45%)
Jul 13, 2009 9.494 9.835 9.420 9.730 84,581 +0.26(+2.75%)
Jul 10, 2009 9.172 9.531 9.117 9.470 144,687 +0.16(+1.73%)
Jul 09, 2009 9.383 9.519 9.185 9.309 130,471 +0.01(+0.13%)
Jul 08, 2009 9.154 9.501 9.080 9.296 134,326 +0.22(+2.46%)
Jul 07, 2009 9.179 9.476 8.993 9.073 74,299 -0.12(-1.35%)
Jul 06, 2009 9.241 9.272 9.005 9.197 148,998 -0.06(-0.67%)
Jul 02, 2009 8.987 9.736 8.866 9.259 138,554 +0.06(+0.61%)
Jul 01, 2009 9.216 9.284 8.981 9.203 62,451 +0.11(+1.16%)
Jun 30, 2009 9.247 9.327 8.814 9.098 121,243 -0.11(-1.21%)
Jun 29, 2009 9.550 9.556 9.129 9.210 59,671 -0.35(-3.63%)
Jun 26, 2009 9.315 9.773 9.135 9.556 231,342 +0.24(+2.59%)
Jun 25, 2009 9.033 9.315 8.882 9.315 48,464 +0.24(+2.66%)
Jun 24, 2009 9.098 9.234 9.024 9.073 39,741 +0.05(+0.55%)
Jun 23, 2009 9.290 9.600 8.869 9.024 72,347 -0.19(-2.08%)
Jun 22, 2009 9.507 9.717 8.770 9.216 86,344 -0.41(-4.24%)
Jun 19, 2009 9.457 9.890 9.203 9.624 179,371 +0.38(+4.08%)
Jun 18, 2009 9.061 9.587 9.018 9.247 79,738 +0.22(+2.40%)
Jun 17, 2009 8.993 9.253 8.820 9.030 73,002 +0.17(+1.89%)
Jun 16, 2009 8.875 9.012 8.714 8.863 53,592 +0.11(+1.20%)
Jun 15, 2009 8.900 9.152 8.622 8.758 80,174 -0.11(-1.19%)
Jun 12, 2009 8.591 8.863 8.485 8.863 27,811 +0.21(+2.43%)
Jun 11, 2009 8.560 9.061 8.560 8.653 45,417 +0.15(+1.75%)
Jun 10, 2009 8.820 8.820 8.164 8.504 69,173 -0.25(-2.83%)
Jun 09, 2009 8.820 9.036 8.510 8.752 53,389 -0.04(-0.42%)
Jun 08, 2009 8.807 9.278 8.640 8.789 38,195 -0.24(-2.67%)
Jun 05, 2009 9.166 9.179 8.362 9.030 61,844 -0.04(-0.41%)
Jun 04, 2009 8.931 9.166 8.807 9.067 50,275 +0.25(+2.81%)
Jun 03, 2009 8.752 8.826 8.292 8.820 47,466 +0.00(+0.00%)
Jun 02, 2009 8.758 8.949 8.556 8.820 63,549 -0.02(-0.21%)
Jun 01, 2009 8.550 8.936 8.525 8.838 78,734 +0.46(+5.49%)
May 29, 2009 8.132 8.408 8.010 8.378 89,168 +0.28(+3.41%)
May 28, 2009 8.445 8.795 7.997 8.102 112,280 -0.23(-2.80%)
May 27, 2009 8.709 9.035 8.298 8.335 52,088 -0.48(-5.43%)
May 26, 2009 8.010 8.814 8.010 8.814 59,138 +0.73(+9.04%)
May 22, 2009 8.593 8.869 8.077 8.083 31,808 -0.45(-5.25%)
May 21, 2009 8.611 8.648 8.359 8.531 55,240 -0.21(-2.39%)
May 20, 2009 9.354 9.440 8.605 8.740 62,510 -0.31(-3.39%)
May 19, 2009 9.360 9.581 8.992 9.047 32,219 -0.56(-5.81%)
May 18, 2009 8.838 9.630 8.703 9.605 69,494 +0.93(+10.76%)
May 15, 2009 9.323 9.323 8.629 8.672 86,009 -0.55(-5.93%)
May 14, 2009 9.329 9.587 9.182 9.219 129,751 -0.03(-0.33%)
May 13, 2009 9.489 9.489 9.225 9.249 88,510 -0.42(-4.32%)
May 12, 2009 10.15 10.19 9.526 9.667 51,450 -0.45(-4.43%)
May 11, 2009 10.30 10.30 9.998 10.11 19,861 -0.33(-3.17%)
May 08, 2009 10.08 10.51 10.06 10.45 60,461 +0.55(+5.52%)
May 07, 2009 10.19 10.19 9.796 9.900 68,396 -0.23(-2.30%)
May 06, 2009 10.16 10.35 9.863 10.13 56,786 +0.11(+1.10%)
May 05, 2009 10.16 10.37 9.771 10.02 52,809 -0.23(-2.27%)
May 04, 2009 9.581 10.29 9.354 10.26 81,408 +0.74(+7.74%)
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.