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 +0.52 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 10.81 10.85 9.858 10.43 42,843 -0.23(-2.17%)
Apr 29, 2009 9.640 10.67 9.550 10.66 69,242 +1.09(+11.40%)
Apr 28, 2009 9.165 9.704 9.165 9.569 14,974 +0.34(+3.69%)
Apr 27, 2009 9.428 9.826 9.114 9.229 62,001 -0.40(-4.20%)
Apr 24, 2009 9.082 9.845 8.928 9.634 60,508 +0.62(+6.83%)
Apr 23, 2009 9.268 9.268 8.895 9.017 58,338 -0.21(-2.29%)
Apr 22, 2009 9.043 9.768 8.910 9.229 56,432 -0.01(-0.07%)
Apr 21, 2009 8.645 9.313 8.645 9.236 87,383 +0.28(+3.08%)
Apr 20, 2009 9.486 9.486 8.767 8.960 119,852 -0.81(-8.28%)
Apr 17, 2009 9.531 9.948 9.338 9.768 62,656 +0.29(+3.05%)
Apr 16, 2009 9.171 9.518 8.940 9.479 92,824 +0.46(+5.05%)
Apr 15, 2009 8.453 9.024 8.368 9.024 96,220 +0.49(+5.71%)
Apr 14, 2009 8.998 9.209 8.472 8.536 66,320 -0.64(-6.93%)
Apr 13, 2009 8.716 9.204 8.420 9.171 85,946 +0.37(+4.23%)
Apr 09, 2009 7.317 8.831 7.317 8.799 96,265 +1.11(+14.44%)
Apr 08, 2009 7.599 7.689 7.272 7.689 47,567 +0.12(+1.61%)
Apr 07, 2009 7.862 8.023 7.487 7.567 61,756 -0.45(-5.60%)
Apr 06, 2009 8.318 8.337 7.759 8.016 55,180 -0.37(-4.44%)
Apr 03, 2009 8.029 8.388 7.920 8.388 48,474 +0.31(+3.90%)
Apr 02, 2009 7.573 8.119 7.573 8.074 108,386 +0.65(+8.73%)
Apr 01, 2009 7.047 7.451 6.797 7.426 47,310 +0.26(+3.67%)
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%)
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.