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

Sandy Spring Bancorp (NQ: SASR )

22.24 UNCHANGED
Streaming Delayed Price Updated: 9:59 AM 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 (%)
Aug 31, 2009 10.34 10.49 9.948 10.08 53,829 -0.35(-3.32%)
Aug 28, 2009 11.06 11.06 10.38 10.43 38,357 -0.55(-4.97%)
Aug 27, 2009 10.90 11.07 10.54 10.97 39,982 +0.01(+0.12%)
Aug 26, 2009 10.95 11.12 10.68 10.96 50,219 +0.01(+0.06%)
Aug 25, 2009 11.14 11.14 10.89 10.96 27,340 -0.03(-0.23%)
Aug 24, 2009 11.09 11.13 10.72 10.98 40,435 -0.08(-0.75%)
Aug 21, 2009 11.38 11.38 10.83 11.06 111,049 -0.10(-0.92%)
Aug 20, 2009 10.53 11.23 10.53 11.17 32,059 +0.39(+3.63%)
Aug 19, 2009 10.19 10.79 9.922 10.78 26,908 +0.39(+3.71%)
Aug 18, 2009 10.07 10.56 9.845 10.39 38,076 +0.37(+3.72%)
Aug 17, 2009 10.11 10.38 9.954 10.02 47,487 -0.30(-2.86%)
Aug 14, 2009 10.81 10.99 10.17 10.31 70,075 -0.49(-4.52%)
Aug 13, 2009 11.13 11.37 10.52 10.80 48,464 -0.24(-2.21%)
Aug 12, 2009 10.67 11.23 10.67 11.05 60,853 +0.33(+3.12%)
Aug 11, 2009 11.16 11.27 10.67 10.71 63,701 -0.56(-4.95%)
Aug 10, 2009 11.26 11.42 11.06 11.27 29,367 -0.11(-0.96%)
Aug 07, 2009 10.87 11.50 10.78 11.38 95,058 +0.67(+6.30%)
Aug 06, 2009 10.72 10.84 10.46 10.71 65,064 +0.21(+1.96%)
Aug 05, 2009 10.68 10.68 10.24 10.50 71,509 -0.15(-1.39%)
Aug 04, 2009 10.31 10.75 10.19 10.65 63,561 +0.22(+2.09%)
Aug 03, 2009 10.54 10.62 10.04 10.43 60,605 +0.03(+0.31%)
Jul 31, 2009 10.34 10.59 9.980 10.40 82,498 -0.03(-0.25%)
Jul 30, 2009 10.28 10.59 10.03 10.42 52,238 +0.28(+2.72%)
Jul 29, 2009 9.967 10.27 9.948 10.15 27,723 -0.23(-2.23%)
Jul 28, 2009 10.44 10.85 10.19 10.38 67,782 -0.13(-1.22%)
Jul 27, 2009 10.14 10.53 9.954 10.51 95,474 +0.42(+4.20%)
Jul 24, 2009 10.08 10.22 9.871 10.08 136,022 -0.13(-1.26%)
Jul 23, 2009 10.21 10.63 9.820 10.21 109,829 -0.06(-0.56%)
Jul 22, 2009 10.03 10.59 9.948 10.27 133,506 +0.14(+1.39%)
Jul 21, 2009 10.25 10.33 9.794 10.13 88,210 -0.03(-0.25%)
Jul 20, 2009 10.14 10.18 9.800 10.15 54,491 +0.11(+1.09%)
Jul 17, 2009 10.27 10.30 9.916 10.04 62,023 -0.20(-1.94%)
Jul 16, 2009 10.23 10.37 9.967 10.24 53,614 -0.04(-0.37%)
Jul 15, 2009 10.28 10.31 9.948 10.28 89,168 +0.15(+1.46%)
Jul 14, 2009 10.11 10.27 9.954 10.13 61,655 +0.04(+0.45%)
Jul 13, 2009 9.845 10.20 9.768 10.09 81,566 +0.27(+2.75%)
Jul 10, 2009 9.512 9.884 9.454 9.820 139,529 +0.17(+1.73%)
Jul 09, 2009 9.730 9.871 9.524 9.653 125,819 +0.01(+0.13%)
Jul 08, 2009 9.492 9.852 9.415 9.640 129,537 +0.23(+2.46%)
Jul 07, 2009 9.518 9.826 9.325 9.409 71,650 -0.13(-1.35%)
Jul 06, 2009 9.582 9.614 9.338 9.537 143,686 -0.06(-0.67%)
Jul 02, 2009 9.319 10.10 9.194 9.601 133,615 +0.06(+0.61%)
Jul 01, 2009 9.556 9.627 9.313 9.544 60,225 +0.11(+1.16%)
Jun 30, 2009 9.589 9.672 9.139 9.435 116,921 -0.12(-1.21%)
Jun 29, 2009 9.903 9.909 9.467 9.550 57,543 -0.36(-3.63%)
Jun 26, 2009 9.659 10.13 9.473 9.909 223,095 +0.25(+2.59%)
Jun 25, 2009 9.367 9.659 9.210 9.659 46,736 +0.25(+2.66%)
Jun 24, 2009 9.435 9.576 9.358 9.409 38,324 +0.05(+0.55%)
Jun 23, 2009 9.634 9.954 9.197 9.358 69,768 -0.20(-2.08%)
Jun 22, 2009 9.858 10.08 9.094 9.556 83,266 -0.42(-4.24%)
Jun 19, 2009 9.807 10.26 9.544 9.980 172,977 +0.39(+4.08%)
Jun 18, 2009 9.396 9.942 9.351 9.589 76,895 +0.22(+2.40%)
Jun 17, 2009 9.325 9.595 9.146 9.364 70,399 +0.17(+1.89%)
Jun 16, 2009 9.204 9.345 9.037 9.191 51,682 +0.11(+1.20%)
Jun 15, 2009 9.229 9.491 8.940 9.082 77,316 -0.11(-1.19%)
Jun 12, 2009 8.908 9.191 8.799 9.191 26,819 +0.22(+2.43%)
Jun 11, 2009 8.876 9.396 8.876 8.972 43,798 +0.15(+1.75%)
Jun 10, 2009 9.146 9.146 8.465 8.818 66,707 -0.26(-2.83%)
Jun 09, 2009 9.146 9.370 8.825 9.075 51,485 -0.04(-0.42%)
Jun 08, 2009 9.133 9.621 8.960 9.114 36,833 -0.25(-2.67%)
Jun 05, 2009 9.505 9.518 8.671 9.364 59,639 -0.04(-0.41%)
Jun 04, 2009 9.261 9.505 9.133 9.402 48,483 +0.18(+1.95%)
Jun 03, 2009 9.152 9.229 8.671 9.223 45,392 +0.00(+0.00%)
Jun 02, 2009 9.159 9.358 8.947 9.223 60,772 -0.02(-0.21%)
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.