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

Sandy Spring Bancorp (NQ: SASR )

21.81 -0.44 (-1.98%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 7, 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 10.18 10.43 9.828 10.24 83,778 -0.03(-0.25%)
Jul 30, 2009 10.12 10.43 9.872 10.26 53,049 +0.27(+2.72%)
Jul 29, 2009 9.815 10.11 9.796 9.992 28,153 -0.23(-2.23%)
Jul 28, 2009 10.28 10.69 10.04 10.22 68,834 -0.13(-1.22%)
Jul 27, 2009 9.986 10.37 9.802 10.35 96,955 +0.42(+4.20%)
Jul 24, 2009 9.922 10.06 9.720 9.929 138,133 -0.13(-1.26%)
Jul 23, 2009 10.06 10.47 9.670 10.06 111,533 -0.06(-0.56%)
Jul 22, 2009 9.878 10.43 9.796 10.11 135,577 +0.14(+1.39%)
Jul 21, 2009 10.09 10.18 9.644 9.973 89,579 -0.03(-0.25%)
Jul 20, 2009 9.986 10.02 9.651 9.998 55,337 +0.11(+1.09%)
Jul 17, 2009 10.11 10.14 9.764 9.891 62,985 -0.20(-1.94%)
Jul 16, 2009 10.07 10.21 9.815 10.09 54,446 -0.04(-0.37%)
Jul 15, 2009 10.12 10.16 9.796 10.12 90,552 +0.15(+1.46%)
Jul 14, 2009 9.954 10.11 9.802 9.979 62,612 +0.04(+0.45%)
Jul 13, 2009 9.695 10.04 9.619 9.935 82,832 +0.27(+2.75%)
Jul 10, 2009 9.366 9.733 9.309 9.670 141,694 +0.16(+1.73%)
Jul 09, 2009 9.581 9.720 9.379 9.505 127,772 +0.01(+0.13%)
Jul 08, 2009 9.347 9.701 9.271 9.493 131,547 +0.23(+2.46%)
Jul 07, 2009 9.373 9.676 9.183 9.265 72,762 -0.13(-1.35%)
Jul 06, 2009 9.436 9.467 9.196 9.392 145,916 -0.06(-0.67%)
Jul 02, 2009 9.177 9.941 9.053 9.455 135,688 +0.06(+0.61%)
Jul 01, 2009 9.410 9.480 9.170 9.398 61,159 +0.11(+1.16%)
Jun 30, 2009 9.442 9.524 9.000 9.290 118,736 -0.11(-1.21%)
Jun 29, 2009 9.752 9.758 9.322 9.404 58,436 -0.35(-3.63%)
Jun 26, 2009 9.512 9.979 9.328 9.758 226,557 +0.25(+2.59%)
Jun 25, 2009 9.224 9.512 9.069 9.512 47,462 +0.25(+2.66%)
Jun 24, 2009 9.290 9.429 9.215 9.265 38,919 +0.05(+0.55%)
Jun 23, 2009 9.486 9.802 9.057 9.215 70,851 -0.20(-2.08%)
Jun 22, 2009 9.707 9.922 8.955 9.410 84,558 -0.42(-4.24%)
Jun 19, 2009 9.657 10.10 9.398 9.828 175,661 +0.39(+4.08%)
Jun 18, 2009 9.252 9.790 9.208 9.442 78,088 +0.22(+2.40%)
Jun 17, 2009 9.183 9.448 9.006 9.221 71,492 +0.17(+1.89%)
Jun 16, 2009 9.063 9.202 8.899 9.050 52,484 +0.11(+1.20%)
Jun 15, 2009 9.088 9.345 8.804 8.943 78,516 -0.11(-1.19%)
Jun 12, 2009 8.772 9.050 8.665 9.050 27,235 +0.21(+2.43%)
Jun 11, 2009 8.741 9.252 8.741 8.835 44,477 +0.15(+1.75%)
Jun 10, 2009 9.006 9.006 8.336 8.684 67,742 -0.25(-2.83%)
Jun 09, 2009 9.006 9.227 8.690 8.936 52,284 -0.04(-0.42%)
Jun 08, 2009 8.993 9.474 8.823 8.974 37,405 -0.25(-2.67%)
Jun 05, 2009 9.360 9.373 8.538 9.221 60,565 -0.04(-0.41%)
Jun 04, 2009 9.120 9.360 8.993 9.259 49,235 +0.18(+1.95%)
Jun 03, 2009 9.012 9.088 8.538 9.082 46,096 +0.00(+0.00%)
Jun 02, 2009 9.019 9.215 8.810 9.082 61,715 -0.02(-0.21%)
Jun 01, 2009 8.804 9.202 8.778 9.101 76,462 +0.47(+5.49%)
May 29, 2009 8.374 8.658 8.248 8.627 86,595 +0.28(+3.41%)
May 28, 2009 8.696 9.057 8.235 8.342 109,039 -0.24(-2.80%)
May 27, 2009 8.968 9.303 8.545 8.583 50,585 -0.49(-5.43%)
May 26, 2009 8.248 9.075 8.248 9.075 57,432 +0.75(+9.04%)
May 22, 2009 8.848 9.132 8.317 8.323 30,890 -0.46(-5.25%)
May 21, 2009 8.867 8.905 8.608 8.785 53,645 -0.21(-2.39%)
May 20, 2009 9.632 9.720 8.861 9.000 60,705 -0.32(-3.39%)
May 19, 2009 9.638 9.865 9.259 9.316 31,289 -0.58(-5.81%)
May 18, 2009 9.101 9.916 8.962 9.891 67,489 +0.96(+10.76%)
May 15, 2009 9.600 9.600 8.886 8.930 83,527 -0.56(-5.93%)
May 14, 2009 9.606 9.872 9.455 9.493 126,006 -0.03(-0.33%)
May 13, 2009 9.771 9.771 9.499 9.524 85,955 -0.43(-4.32%)
May 12, 2009 10.45 10.50 9.809 9.954 49,965 -0.46(-4.43%)
May 11, 2009 10.61 10.61 10.30 10.42 19,288 -0.34(-3.17%)
May 08, 2009 10.38 10.83 10.36 10.76 58,716 +0.56(+5.52%)
May 07, 2009 10.49 10.49 10.09 10.19 66,422 -0.24(-2.30%)
May 06, 2009 10.47 10.66 10.16 10.43 55,147 +0.11(+1.10%)
May 05, 2009 10.47 10.68 10.06 10.32 51,284 -0.24(-2.27%)
May 04, 2009 9.866 10.59 9.632 10.56 79,058 +0.76(+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.