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

Sandy Spring Bancorp (NQ: SASR )

21.49 +0.12 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 7.092 7.477 7.002 7.163 66,004 +0.18(+2.57%)
Mar 30, 2009 7.188 7.188 6.867 6.983 84,770 -1.09(-13.51%)
Mar 26, 2009 7.843 8.189 7.317 8.074 144,076 +0.37(+4.75%)
Mar 25, 2009 7.362 7.804 7.028 7.708 68,544 +0.34(+4.62%)
Mar 24, 2009 8.215 8.299 7.368 7.368 137,304 -0.78(-9.61%)
Mar 23, 2009 7.593 8.164 7.130 8.151 101,392 +1.05(+14.72%)
Mar 20, 2009 7.753 7.824 7.103 7.105 158,186 -0.56(-7.36%)
Mar 19, 2009 7.175 7.869 7.175 7.670 80,731 -0.12(-1.48%)
Mar 18, 2009 7.445 7.785 7.349 7.785 110,764 +0.33(+4.39%)
Mar 17, 2009 6.816 7.471 6.681 7.458 99,262 +0.65(+9.62%)
Mar 16, 2009 6.899 7.632 6.752 6.803 99,160 -0.08(-1.21%)
Mar 13, 2009 6.636 7.259 6.482 6.887 164,118 +0.35(+5.40%)
Mar 12, 2009 5.263 6.720 5.134 6.534 187,996 +1.39(+27.09%)
Mar 11, 2009 5.256 5.545 5.134 5.141 107,538 -0.06(-1.11%)
Mar 10, 2009 4.274 5.256 4.274 5.199 220,498 +1.01(+24.23%)
Mar 09, 2009 4.762 4.794 4.172 4.185 99,146 -0.41(-8.94%)
Mar 06, 2009 5.263 5.308 4.493 4.595 140,006 -0.62(-11.93%)
Mar 05, 2009 6.136 6.149 5.154 5.218 110,879 -1.04(-16.62%)
Mar 04, 2009 5.866 6.328 5.770 6.258 134,292 -0.24(-3.66%)
Mar 02, 2009 6.771 6.919 6.463 6.495 151,073 -0.40(-5.77%)
Feb 27, 2009 7.156 7.445 6.887 6.893 113,194 -0.40(-5.46%)
Feb 26, 2009 7.419 7.978 7.259 7.291 125,517 -0.10(-1.39%)
Feb 25, 2009 7.676 7.747 7.220 7.394 62,617 -0.31(-4.00%)
Feb 24, 2009 7.490 7.766 7.265 7.702 83,480 +0.34(+4.62%)
Feb 23, 2009 7.830 7.830 7.073 7.362 90,374 -0.42(-5.44%)
Feb 20, 2009 8.343 8.369 7.394 7.785 199,349 -0.74(-8.66%)
Feb 19, 2009 9.133 9.351 8.517 8.523 58,315 -0.33(-3.70%)
Feb 18, 2009 8.960 9.133 8.709 8.851 103,297 +0.03(+0.29%)
Feb 17, 2009 9.204 9.486 8.825 8.825 49,630 -0.51(-5.43%)
Feb 13, 2009 9.614 9.614 9.229 9.332 43,277 -0.25(-2.61%)
Feb 12, 2009 9.171 9.743 9.171 9.582 44,821 +0.04(+0.40%)
Feb 11, 2009 9.428 9.659 9.378 9.544 38,137 +0.20(+2.13%)
Feb 10, 2009 10.51 10.51 9.325 9.345 64,073 -0.89(-8.66%)
Feb 09, 2009 9.942 10.49 9.800 10.23 51,091 +0.21(+2.05%)
Feb 06, 2009 9.762 10.19 9.762 10.03 151,215 +0.22(+2.29%)
Feb 05, 2009 9.390 10.06 9.390 9.800 65,617 +0.17(+1.80%)
Feb 04, 2009 9.614 10.19 9.582 9.627 111,381 +0.04(+0.47%)
Feb 03, 2009 9.659 9.909 9.191 9.582 81,538 -0.03(-0.27%)
Feb 02, 2009 8.979 9.627 8.889 9.608 120,654 +0.55(+6.02%)
Jan 30, 2009 9.338 9.467 8.992 9.062 48,664 -0.49(-5.17%)
Jan 29, 2009 9.986 10.03 8.992 9.556 86,915 -0.52(-5.16%)
Jan 28, 2009 10.10 10.27 9.749 10.08 87,045 +0.35(+3.63%)
Jan 27, 2009 9.723 9.884 9.505 9.723 75,636 +0.06(+0.60%)
Jan 26, 2009 9.550 10.13 9.325 9.666 80,156 +0.16(+1.69%)
Jan 23, 2009 9.184 9.512 9.056 9.505 120,552 +0.32(+3.49%)
Jan 22, 2009 9.537 9.595 9.056 9.184 128,635 -0.44(-4.60%)
Jan 21, 2009 9.614 9.775 9.049 9.627 283,138 +0.08(+0.81%)
Jan 20, 2009 10.77 10.77 9.512 9.550 97,411 -1.33(-12.26%)
Jan 16, 2009 11.51 11.51 10.68 10.88 170,941 -0.58(-5.04%)
Jan 15, 2009 11.97 12.05 11.07 11.46 151,268 -0.40(-3.35%)
Jan 14, 2009 12.55 13.06 11.78 11.86 80,862 -1.00(-7.78%)
Jan 13, 2009 12.54 12.87 12.35 12.86 58,511 +0.22(+1.78%)
Jan 12, 2009 13.36 13.55 12.53 12.64 64,531 -0.74(-5.56%)
Jan 09, 2009 14.17 14.17 13.20 13.38 121,859 -0.76(-5.40%)
Jan 08, 2009 13.55 14.15 13.55 14.15 46,774 +0.26(+1.90%)
Jan 07, 2009 13.96 14.37 13.61 13.88 70,670 -0.30(-2.08%)
Jan 06, 2009 14.04 14.43 13.45 14.18 81,329 +0.28(+1.99%)
Jan 05, 2009 13.84 13.96 13.38 13.90 63,341 +0.12(+0.84%)
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.