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

Sandy Spring Bancorp (NQ: SASR )

23.80 +0.23 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2009 5.758 6.004 5.543 5.884 150,538 +0.13(+2.31%)
Nov 27, 2009 5.998 6.118 5.751 5.751 42,422 -0.34(-5.60%)
Nov 25, 2009 6.320 6.320 6.048 6.092 43,167 -0.17(-2.72%)
Nov 24, 2009 6.282 6.282 6.156 6.263 64,406 -0.08(-1.29%)
Nov 23, 2009 6.105 6.383 6.080 6.345 95,946 +0.34(+5.68%)
Nov 20, 2009 5.972 6.048 5.897 6.004 105,694 -0.04(-0.73%)
Nov 19, 2009 6.162 6.225 5.972 6.048 134,943 -0.14(-2.25%)
Nov 18, 2009 6.036 6.250 5.922 6.187 78,751 +0.17(+2.84%)
Nov 17, 2009 6.099 6.099 5.941 6.017 126,669 -0.10(-1.65%)
Nov 16, 2009 6.554 6.554 6.004 6.118 188,801 +0.37(+6.49%)
Nov 13, 2009 5.694 6.055 5.694 5.745 111,498 +0.01(+0.11%)
Nov 12, 2009 6.099 6.099 5.701 5.739 98,512 -0.37(-6.00%)
Nov 11, 2009 6.364 6.377 6.048 6.105 89,402 -0.20(-3.21%)
Nov 10, 2009 6.415 6.478 6.288 6.307 71,228 -0.16(-2.54%)
Nov 09, 2009 6.446 6.541 6.415 6.472 133,438 +0.01(+0.10%)
Nov 06, 2009 6.396 6.548 6.383 6.465 121,633 -0.01(-0.20%)
Nov 05, 2009 6.396 6.579 6.345 6.478 33,077 +0.14(+2.19%)
Nov 04, 2009 6.895 6.914 6.339 6.339 146,315 -0.54(-7.90%)
Nov 03, 2009 7.154 7.161 6.788 6.882 67,109 -0.32(-4.39%)
Nov 02, 2009 7.344 7.356 7.078 7.198 41,140 -0.11(-1.47%)
Oct 30, 2009 7.110 7.420 7.097 7.306 157,005 +0.16(+2.21%)
Oct 29, 2009 7.135 7.432 7.053 7.148 57,303 +0.09(+1.25%)
Oct 28, 2009 7.097 7.262 7.021 7.059 56,824 -0.04(-0.53%)
Oct 27, 2009 7.306 7.445 7.091 7.097 33,799 -0.18(-2.52%)
Oct 26, 2009 7.571 7.938 7.268 7.281 61,201 -0.30(-4.00%)
Oct 23, 2009 7.603 8.330 7.584 7.584 51,837 -0.52(-6.47%)
Oct 22, 2009 7.887 8.140 7.887 8.109 27,856 +0.15(+1.91%)
Oct 21, 2009 7.988 8.317 7.818 7.957 66,867 -0.04(-0.47%)
Oct 20, 2009 7.944 8.462 7.748 7.995 59,273 -0.45(-5.31%)
Oct 19, 2009 8.330 8.627 8.279 8.444 38,939 +0.14(+1.67%)
Oct 16, 2009 8.342 8.431 8.279 8.304 48,308 -0.08(-0.98%)
Oct 15, 2009 8.741 8.823 8.342 8.387 123,601 -0.40(-4.60%)
Oct 14, 2009 8.747 9.101 8.671 8.791 53,599 +0.20(+2.28%)
Oct 13, 2009 8.444 8.703 8.444 8.595 35,422 +0.16(+1.95%)
Oct 12, 2009 8.835 8.911 8.431 8.431 37,564 -0.38(-4.30%)
Oct 09, 2009 8.899 9.019 8.696 8.810 84,811 -0.08(-0.92%)
Oct 08, 2009 9.158 9.164 8.892 8.892 122,378 -0.27(-2.90%)
Oct 07, 2009 9.948 9.986 8.880 9.158 238,293 -1.34(-12.76%)
Oct 06, 2009 10.40 10.50 9.941 10.50 41,481 +0.20(+1.96%)
Oct 05, 2009 10.15 10.45 10.14 10.30 49,104 +0.20(+1.94%)
Oct 02, 2009 10.12 10.22 10.02 10.10 97,213 -0.02(-0.19%)
Oct 01, 2009 10.25 10.26 10.03 10.12 55,376 -0.17(-1.66%)
Sep 30, 2009 10.51 10.51 10.18 10.29 95,180 -0.33(-3.10%)
Sep 29, 2009 10.81 10.81 10.55 10.62 19,689 -0.15(-1.35%)
Sep 28, 2009 10.74 10.93 10.44 10.76 82,373 +0.13(+1.19%)
Sep 25, 2009 10.57 10.95 10.38 10.64 34,678 +0.06(+0.60%)
Sep 24, 2009 10.71 10.81 10.42 10.57 41,683 -0.11(-1.01%)
Sep 23, 2009 10.76 10.97 10.63 10.68 29,468 -0.09(-0.82%)
Sep 22, 2009 10.70 10.83 10.28 10.77 65,303 +0.15(+1.43%)
Sep 21, 2009 10.58 10.72 10.23 10.62 43,901 -0.08(-0.77%)
Sep 18, 2009 10.27 10.72 10.12 10.70 306,741 +0.60(+5.94%)
Sep 17, 2009 9.859 10.10 9.644 10.10 50,818 +0.27(+2.76%)
Sep 16, 2009 9.493 9.828 9.493 9.828 26,674 +0.34(+3.60%)
Sep 15, 2009 9.638 9.733 9.333 9.486 55,278 -0.19(-1.96%)
Sep 14, 2009 9.575 9.910 9.500 9.676 43,330 +0.04(+0.46%)
Sep 11, 2009 9.720 9.815 9.550 9.632 20,197 -0.09(-0.97%)
Sep 10, 2009 9.606 9.872 9.512 9.726 56,155 -0.09(-0.97%)
Sep 09, 2009 9.657 10.27 9.581 9.821 42,163 +0.03(+0.26%)
Sep 08, 2009 9.948 10.17 9.644 9.796 63,870 -0.08(-0.77%)
Sep 04, 2009 9.764 9.960 9.562 9.872 46,871 +0.05(+0.51%)
Sep 03, 2009 9.834 9.998 9.695 9.821 33,590 +0.02(+0.19%)
Sep 02, 2009 9.796 10.12 9.619 9.802 37,237 +0.01(+0.06%)
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.