Skip to main content

Sandy Spring Bancorp (NQ: SASR )

23.18 +0.45 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 12.11 12.11 11.86 11.95 105,162 +0.03(+0.28%)
Jun 28, 2012 11.65 11.92 11.54 11.91 101,215 +0.17(+1.47%)
Jun 27, 2012 11.51 11.82 11.43 11.74 47,349 +0.31(+2.67%)
Jun 26, 2012 11.38 11.55 11.34 11.44 22,268 +0.04(+0.35%)
Jun 25, 2012 11.55 11.58 11.29 11.40 64,035 -0.38(-3.27%)
Jun 22, 2012 11.48 11.82 11.42 11.78 168,434 +0.40(+3.56%)
Jun 21, 2012 11.81 11.84 11.24 11.38 75,946 -0.40(-3.44%)
Jun 20, 2012 11.80 11.99 11.77 11.78 20,668 -0.05(-0.39%)
Jun 19, 2012 11.49 11.89 11.41 11.83 74,296 +0.37(+3.18%)
Jun 18, 2012 11.55 11.71 11.38 11.46 62,367 -0.24(-2.04%)
Jun 15, 2012 11.38 11.75 11.34 11.70 109,843 +0.27(+2.38%)
Jun 14, 2012 11.09 11.47 11.09 11.43 55,342 +0.31(+2.81%)
Jun 13, 2012 11.26 11.44 11.06 11.12 47,058 -0.17(-1.47%)
Jun 12, 2012 11.32 11.33 11.12 11.28 54,217 +0.04(+0.35%)
Jun 11, 2012 11.58 11.84 11.22 11.24 90,579 -0.17(-1.51%)
Jun 08, 2012 11.30 11.66 11.20 11.42 47,490 +0.07(+0.64%)
Jun 07, 2012 11.50 11.58 11.27 11.34 98,735 +0.07(+0.65%)
Jun 06, 2012 11.33 11.33 11.22 11.27 255,980 +0.00(+0.00%)
Jun 05, 2012 11.21 11.44 11.20 11.27 60,065 +0.03(+0.24%)
Jun 04, 2012 11.22 11.47 11.06 11.24 76,988 +0.13(+1.19%)
Jun 01, 2012 11.46 11.66 11.09 11.11 49,810 -0.70(-5.90%)
May 31, 2012 11.65 11.86 11.64 11.81 123,864 +0.17(+1.48%)
May 30, 2012 11.58 11.79 11.58 11.64 77,961 -0.09(-0.79%)
May 29, 2012 11.62 11.74 11.49 11.73 81,241 +0.19(+1.67%)
May 25, 2012 11.54 11.62 11.48 11.54 42,534 -0.01(-0.12%)
May 24, 2012 11.61 11.68 11.33 11.55 50,444 -0.06(-0.51%)
May 23, 2012 11.42 11.64 11.33 11.61 56,434 +0.02(+0.17%)
May 22, 2012 11.84 12.02 11.50 11.59 71,929 -0.21(-1.80%)
May 21, 2012 11.70 11.89 11.63 11.80 122,966 +0.14(+1.20%)
May 18, 2012 11.60 11.82 11.56 11.66 93,227 +0.03(+0.23%)
May 17, 2012 11.48 11.82 11.35 11.64 97,595 +0.22(+1.92%)
May 16, 2012 11.64 11.65 11.42 11.42 86,315 -0.12(-1.04%)
May 15, 2012 11.40 11.60 11.40 11.54 56,941 +0.12(+1.05%)
May 14, 2012 11.46 11.58 11.35 11.42 63,688 -0.23(-1.99%)
May 11, 2012 11.73 11.95 11.59 11.65 58,946 -0.25(-2.12%)
May 10, 2012 11.91 11.99 11.83 11.90 27,334 +0.13(+1.13%)
May 09, 2012 11.76 11.93 11.62 11.77 43,486 -0.20(-1.66%)
May 08, 2012 11.67 12.03 11.67 11.97 47,969 +0.17(+1.41%)
May 07, 2012 11.61 11.92 11.61 11.80 31,962 +0.17(+1.43%)
May 04, 2012 11.68 11.73 11.50 11.64 70,060 -0.15(-1.23%)
May 03, 2012 11.71 11.81 11.66 11.78 216,529 +0.03(+0.22%)
May 02, 2012 11.70 11.90 11.63 11.75 85,973 -0.01(-0.06%)
May 01, 2012 11.85 12.08 11.67 11.76 147,855 -0.11(-0.94%)
Apr 30, 2012 12.08 12.08 11.85 11.87 125,508 -0.26(-2.12%)
Apr 27, 2012 12.08 12.17 11.83 12.13 89,512 +0.05(+0.44%)
Apr 26, 2012 12.06 12.14 12.03 12.08 41,994 +0.03(+0.22%)
Apr 25, 2012 12.23 12.35 11.99 12.05 106,907 -0.01(-0.11%)
Apr 24, 2012 11.88 12.15 11.88 12.06 77,125 +0.18(+1.50%)
Apr 23, 2012 12.00 12.01 11.83 11.89 162,306 -0.22(-1.80%)
Apr 20, 2012 12.16 12.16 11.97 12.10 120,127 +0.26(+2.23%)
Apr 19, 2012 11.77 11.93 11.77 11.84 164,061 +0.10(+0.84%)
Apr 18, 2012 11.94 11.94 11.66 11.74 61,247 -0.29(-2.41%)
Apr 17, 2012 11.89 12.20 11.89 12.03 48,296 +0.31(+2.64%)
Apr 16, 2012 11.50 11.87 11.46 11.72 45,308 +0.25(+2.18%)
Apr 13, 2012 11.78 11.79 11.42 11.47 75,625 -0.40(-3.33%)
Apr 12, 2012 11.59 11.94 11.58 11.87 57,896 +0.25(+2.16%)
Apr 11, 2012 11.52 11.64 11.38 11.62 50,502 +0.29(+2.56%)
Apr 10, 2012 11.57 11.61 11.27 11.33 100,638 -0.24(-2.11%)
Apr 09, 2012 11.62 11.73 11.56 11.57 56,924 -0.26(-2.17%)
Apr 05, 2012 11.83 11.91 11.80 11.83 35,517 -0.02(-0.17%)
Apr 04, 2012 11.84 11.97 11.83 11.85 62,324 -0.18(-1.53%)
Apr 03, 2012 12.16 12.28 11.91 12.03 50,949 -0.18(-1.51%)
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.