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 (%)
Jun 30, 2010 9.203 9.402 8.997 9.004 105,442 -0.17(-1.89%)
Jun 29, 2010 9.492 9.544 9.029 9.177 134,997 -0.42(-4.35%)
Jun 25, 2010 9.364 9.704 9.293 9.595 359,101 +0.29(+3.11%)
Jun 24, 2010 9.505 9.505 9.267 9.306 74,483 -0.28(-2.88%)
Jun 23, 2010 9.666 9.711 9.479 9.582 49,641 -0.11(-1.13%)
Jun 22, 2010 10.000 10.03 9.685 9.691 57,757 -0.26(-2.65%)
Jun 21, 2010 10.13 10.13 9.794 9.955 72,708 -0.06(-0.58%)
Jun 18, 2010 10.21 10.23 9.955 10.01 239,826 -0.12(-1.20%)
Jun 17, 2010 10.15 10.16 9.916 10.13 51,737 +0.02(+0.19%)
Jun 16, 2010 10.02 10.25 9.846 10.12 113,900 -0.02(-0.19%)
Jun 15, 2010 9.884 10.17 9.679 10.13 137,088 +0.36(+3.68%)
Jun 14, 2010 9.556 9.826 9.537 9.775 133,975 +0.33(+3.54%)
Jun 11, 2010 9.344 9.492 9.184 9.441 66,656 -0.05(-0.58%)
Jun 10, 2010 9.595 9.595 9.319 9.495 89,662 +0.08(+0.85%)
Jun 09, 2010 9.280 9.511 9.177 9.415 163,435 +0.25(+2.73%)
Jun 08, 2010 9.004 9.197 8.965 9.164 179,014 +0.19(+2.08%)
Jun 07, 2010 9.235 9.351 8.972 8.978 131,003 -0.23(-2.51%)
Jun 04, 2010 9.820 9.929 9.171 9.209 194,428 -0.85(-8.49%)
Jun 03, 2010 9.942 10.22 9.884 10.06 86,964 +0.11(+1.10%)
Jun 02, 2010 9.621 10.08 9.421 9.955 136,788 +0.38(+3.96%)
Jun 01, 2010 9.833 10.04 9.415 9.576 152,841 -0.37(-3.75%)
May 28, 2010 10.13 10.36 9.768 9.948 97,495 -0.19(-1.84%)
May 27, 2010 9.756 10.15 9.505 10.13 97,568 +0.62(+6.55%)
May 26, 2010 9.531 9.929 9.454 9.511 156,344 +0.03(+0.27%)
May 25, 2010 9.094 9.556 9.055 9.486 140,575 +0.17(+1.79%)
May 24, 2010 9.813 9.987 9.267 9.319 70,581 -0.53(-5.35%)
May 21, 2010 9.415 9.936 9.415 9.846 209,081 +0.23(+2.41%)
May 20, 2010 9.762 10.27 9.576 9.614 158,368 -0.74(-7.14%)
May 19, 2010 10.47 10.69 10.30 10.35 103,543 -0.19(-1.83%)
May 18, 2010 11.21 11.29 10.49 10.55 102,333 -0.49(-4.48%)
May 17, 2010 11.09 11.14 10.66 11.04 109,993 +0.03(+0.29%)
May 14, 2010 11.26 11.31 10.88 11.01 74,766 -0.35(-3.06%)
May 13, 2010 11.49 11.49 10.99 11.36 130,772 -0.21(-1.83%)
May 12, 2010 11.05 11.65 10.92 11.57 119,294 +0.58(+5.33%)
May 11, 2010 11.07 11.21 10.45 10.98 142,951 +0.39(+3.64%)
May 10, 2010 10.21 10.64 9.794 10.60 182,376 +0.91(+9.42%)
May 07, 2010 10.17 10.33 9.518 9.685 283,752 -0.46(-4.56%)
May 06, 2010 10.71 10.82 8.991 10.15 186,413 -0.63(-5.84%)
May 05, 2010 10.87 11.00 10.53 10.78 126,526 -0.06(-0.59%)
May 04, 2010 11.24 11.27 10.70 10.84 113,141 -0.57(-5.01%)
May 03, 2010 11.20 11.44 11.09 11.41 97,180 +0.21(+1.83%)
Apr 30, 2010 11.52 11.54 11.09 11.21 191,050 -0.29(-2.51%)
Apr 29, 2010 11.39 11.50 11.16 11.50 121,423 +0.21(+1.88%)
Apr 28, 2010 11.52 11.52 11.25 11.28 112,673 -0.18(-1.57%)
Apr 27, 2010 11.31 11.69 11.31 11.46 296,883 +0.12(+1.02%)
Apr 26, 2010 11.41 11.50 11.21 11.35 172,534 -0.10(-0.90%)
Apr 23, 2010 11.19 11.45 11.03 11.45 264,618 +0.40(+3.60%)
Apr 22, 2010 11.09 11.47 10.49 11.05 180,957 +0.02(+0.17%)
Apr 21, 2010 10.77 11.07 10.71 11.03 174,520 +0.24(+2.26%)
Apr 20, 2010 10.87 10.87 10.69 10.79 190,033 -0.01(-0.12%)
Apr 19, 2010 10.80 11.07 10.60 10.80 160,009 -0.02(-0.18%)
Apr 16, 2010 10.90 10.90 10.55 10.82 227,726 -0.08(-0.77%)
Apr 15, 2010 11.04 11.05 10.82 10.91 139,199 -0.13(-1.22%)
Apr 14, 2010 10.81 11.05 10.75 11.04 172,446 +0.28(+2.63%)
Apr 13, 2010 10.73 11.01 10.47 10.76 219,086 -0.01(-0.12%)
Apr 12, 2010 10.70 10.77 10.53 10.77 132,246 +0.10(+0.90%)
Apr 09, 2010 10.68 10.82 10.60 10.67 178,868 -0.03(-0.30%)
Apr 08, 2010 10.40 10.78 10.26 10.71 218,689 +0.26(+2.52%)
Apr 07, 2010 10.12 10.45 10.01 10.44 174,419 +0.27(+2.65%)
Apr 06, 2010 9.833 10.19 9.736 10.17 277,043 +0.28(+2.79%)
Apr 05, 2010 9.691 9.903 9.653 9.897 194,838 +0.25(+2.60%)
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.