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

Sandy Spring Bancorp (NQ: SASR )

22.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2009 6.984 7.363 6.895 7.053 67,028 +0.18(+2.57%)
Mar 30, 2009 7.078 7.078 6.762 6.876 86,085 -1.07(-13.51%)
Mar 26, 2009 7.723 8.064 7.205 7.951 146,312 +0.36(+4.75%)
Mar 25, 2009 7.249 7.685 6.920 7.590 69,607 +0.33(+4.62%)
Mar 24, 2009 8.090 8.172 7.255 7.255 139,435 -0.77(-9.61%)
Mar 23, 2009 7.477 8.039 7.021 8.026 102,965 +1.03(+14.72%)
Mar 20, 2009 7.635 7.704 6.995 6.996 160,641 -0.56(-7.36%)
Mar 19, 2009 7.066 7.748 7.066 7.552 81,984 -0.11(-1.48%)
Mar 18, 2009 7.331 7.666 7.236 7.666 112,482 +0.32(+4.39%)
Mar 17, 2009 6.712 7.356 6.579 7.344 100,802 +0.64(+9.62%)
Mar 16, 2009 6.794 7.515 6.649 6.699 100,699 -0.08(-1.21%)
Mar 13, 2009 6.535 7.148 6.383 6.781 166,664 +0.35(+5.40%)
Mar 12, 2009 5.182 6.617 5.056 6.434 190,913 +1.37(+27.09%)
Mar 11, 2009 5.176 5.460 5.056 5.062 109,207 -0.06(-1.11%)
Mar 10, 2009 4.209 5.176 4.209 5.119 223,919 +1.00(+24.23%)
Mar 09, 2009 4.689 4.721 4.108 4.121 100,685 -0.40(-8.94%)
Mar 06, 2009 5.182 5.227 4.424 4.525 142,179 -0.61(-11.93%)
Mar 05, 2009 6.042 6.055 5.075 5.138 112,599 -1.02(-16.62%)
Mar 04, 2009 5.776 6.232 5.682 6.162 136,376 -0.23(-3.66%)
Mar 02, 2009 6.668 6.813 6.364 6.396 153,418 -0.39(-5.77%)
Feb 27, 2009 7.047 7.331 6.781 6.788 114,951 -0.39(-5.46%)
Feb 26, 2009 7.306 7.856 7.148 7.179 127,465 -0.10(-1.39%)
Feb 25, 2009 7.559 7.628 7.110 7.281 63,588 -0.30(-4.00%)
Feb 24, 2009 7.375 7.647 7.154 7.584 84,775 +0.33(+4.62%)
Feb 23, 2009 7.710 7.710 6.965 7.249 91,777 -0.42(-5.44%)
Feb 20, 2009 8.216 8.241 7.281 7.666 202,443 -0.73(-8.66%)
Feb 19, 2009 8.993 9.208 8.387 8.393 59,220 -0.32(-3.70%)
Feb 18, 2009 8.823 8.993 8.576 8.715 104,900 +0.03(+0.29%)
Feb 17, 2009 9.063 9.341 8.690 8.690 50,400 -0.50(-5.43%)
Feb 13, 2009 9.467 9.467 9.088 9.189 43,949 -0.25(-2.61%)
Feb 12, 2009 9.031 9.594 9.031 9.436 45,517 +0.04(+0.40%)
Feb 11, 2009 9.284 9.512 9.235 9.398 38,729 +0.20(+2.13%)
Feb 10, 2009 10.35 10.35 9.183 9.202 65,068 -0.87(-8.66%)
Feb 09, 2009 9.790 10.33 9.651 10.07 51,884 +0.20(+2.05%)
Feb 06, 2009 9.613 10.04 9.613 9.872 153,562 +0.22(+2.29%)
Feb 05, 2009 9.246 9.910 9.246 9.651 66,636 +0.17(+1.80%)
Feb 04, 2009 9.467 10.03 9.436 9.480 113,109 +0.04(+0.47%)
Feb 03, 2009 9.512 9.758 9.050 9.436 82,803 -0.03(-0.27%)
Feb 02, 2009 8.842 9.480 8.753 9.461 122,527 +0.54(+6.02%)
Jan 30, 2009 9.196 9.322 8.854 8.924 49,419 -0.49(-5.17%)
Jan 29, 2009 9.834 9.878 8.854 9.410 88,264 -0.51(-5.16%)
Jan 28, 2009 9.948 10.11 9.600 9.922 88,395 +0.35(+3.63%)
Jan 27, 2009 9.575 9.733 9.360 9.575 76,810 +0.06(+0.60%)
Jan 26, 2009 9.404 9.979 9.183 9.518 81,400 +0.16(+1.69%)
Jan 23, 2009 9.044 9.366 8.918 9.360 122,422 +0.32(+3.49%)
Jan 22, 2009 9.392 9.448 8.918 9.044 130,631 -0.44(-4.60%)
Jan 21, 2009 9.467 9.625 8.911 9.480 287,532 +0.08(+0.81%)
Jan 20, 2009 10.60 10.60 9.366 9.404 98,922 -1.31(-12.26%)
Jan 16, 2009 11.33 11.33 10.52 10.72 173,593 -0.57(-5.04%)
Jan 15, 2009 11.79 11.87 10.90 11.29 153,615 -0.39(-3.35%)
Jan 14, 2009 12.36 12.86 11.60 11.68 82,117 -0.99(-7.79%)
Jan 13, 2009 12.35 12.67 12.16 12.67 59,419 +0.22(+1.78%)
Jan 12, 2009 13.15 13.34 12.34 12.44 65,533 -0.73(-5.56%)
Jan 09, 2009 13.95 13.95 13.00 13.18 123,750 -0.75(-5.40%)
Jan 08, 2009 13.35 13.93 13.35 13.93 47,500 +0.26(+1.90%)
Jan 07, 2009 13.75 14.15 13.40 13.67 71,767 -0.29(-2.08%)
Jan 06, 2009 13.82 14.21 13.24 13.96 82,591 +0.27(+1.98%)
Jan 05, 2009 13.63 13.75 13.18 13.69 64,324 +0.11(+0.84%)
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.