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 UNCHANGED
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 (%)
Sep 30, 2011 9.689 9.989 9.467 9.539 106,774 -0.37(-3.69%)
Sep 29, 2011 9.409 9.937 9.330 9.904 101,010 +0.78(+8.50%)
Sep 28, 2011 9.617 9.663 9.128 9.128 117,750 -0.53(-5.53%)
Sep 27, 2011 9.643 10.09 9.474 9.663 103,186 +0.29(+3.06%)
Sep 26, 2011 9.174 9.565 9.115 9.376 100,634 +0.27(+2.93%)
Sep 23, 2011 9.161 9.389 8.933 9.109 143,659 -0.05(-0.57%)
Sep 22, 2011 8.893 9.395 8.893 9.161 266,079 +0.01(+0.14%)
Sep 21, 2011 9.806 9.829 9.128 9.148 109,932 -0.64(-6.53%)
Sep 20, 2011 10.37 10.37 9.780 9.787 70,256 -0.53(-5.18%)
Sep 19, 2011 10.31 10.52 10.13 10.32 67,438 -0.23(-2.22%)
Sep 16, 2011 10.61 10.84 10.30 10.56 136,561 +0.04(+0.37%)
Sep 15, 2011 10.30 10.55 10.07 10.52 122,991 +0.30(+2.94%)
Sep 14, 2011 10.19 10.39 9.858 10.22 116,165 +0.16(+1.56%)
Sep 13, 2011 9.917 10.20 9.780 10.06 106,105 +0.21(+2.12%)
Sep 12, 2011 9.435 9.891 9.435 9.852 101,467 +0.23(+2.37%)
Sep 09, 2011 9.898 10.17 9.539 9.624 276,382 -0.43(-4.28%)
Sep 08, 2011 10.06 10.22 9.995 10.05 111,516 -0.15(-1.47%)
Sep 07, 2011 9.937 10.22 9.852 10.20 201,037 +0.48(+4.96%)
Sep 06, 2011 9.415 9.793 9.415 9.722 169,355 -0.04(-0.40%)
Sep 02, 2011 9.982 10.29 9.702 9.761 198,272 -0.54(-5.25%)
Sep 01, 2011 10.69 10.97 10.17 10.30 158,564 -0.36(-3.36%)
Aug 31, 2011 10.78 10.79 10.43 10.66 103,436 -0.03(-0.24%)
Aug 30, 2011 10.74 10.82 10.41 10.69 51,686 -0.14(-1.32%)
Aug 29, 2011 10.26 10.84 10.24 10.83 106,175 +0.70(+6.88%)
Aug 26, 2011 9.676 10.25 9.617 10.13 64,764 +0.37(+3.74%)
Aug 25, 2011 10.20 10.50 9.630 9.767 144,710 -0.25(-2.54%)
Aug 24, 2011 9.871 10.17 9.650 10.02 238,230 +0.16(+1.65%)
Aug 23, 2011 9.637 9.904 9.389 9.858 229,810 +0.29(+3.00%)
Aug 22, 2011 9.774 9.832 9.500 9.572 112,263 +0.13(+1.38%)
Aug 19, 2011 9.428 9.832 9.402 9.441 167,065 -0.14(-1.50%)
Aug 18, 2011 9.389 9.806 9.311 9.585 194,752 -0.16(-1.61%)
Aug 17, 2011 9.813 9.930 9.656 9.741 118,675 +0.01(+0.13%)
Aug 16, 2011 9.682 9.852 9.467 9.728 85,766 -0.10(-1.00%)
Aug 15, 2011 9.793 9.884 9.650 9.826 138,752 +0.14(+1.41%)
Aug 12, 2011 9.969 10.11 9.402 9.689 128,082 -0.15(-1.52%)
Aug 11, 2011 9.565 10.10 9.519 9.839 157,857 +0.40(+4.21%)
Aug 10, 2011 10.36 10.58 9.415 9.441 142,741 -1.31(-12.19%)
Aug 09, 2011 10.26 11.05 9.004 10.75 195,083 +0.58(+5.71%)
Aug 08, 2011 10.91 11.51 9.924 10.17 211,362 -1.11(-9.88%)
Aug 05, 2011 11.42 11.74 11.14 11.29 121,499 +0.04(+0.35%)
Aug 04, 2011 11.48 11.65 11.23 11.25 170,417 -0.37(-3.18%)
Aug 03, 2011 11.21 11.73 11.15 11.62 68,157 +0.46(+4.13%)
Aug 02, 2011 11.23 11.49 11.14 11.16 81,093 -0.18(-1.55%)
Aug 01, 2011 11.71 11.71 10.97 11.33 192,443 -0.27(-2.29%)
Jul 29, 2011 11.25 11.62 11.25 11.60 52,752 +0.17(+1.48%)
Jul 28, 2011 11.21 11.46 11.21 11.43 38,228 +0.27(+2.38%)
Jul 27, 2011 11.49 11.53 11.06 11.16 113,940 -0.38(-3.26%)
Jul 26, 2011 11.86 11.90 11.52 11.54 32,988 -0.33(-2.79%)
Jul 25, 2011 11.97 12.15 11.86 11.87 47,569 -0.30(-2.45%)
Jul 22, 2011 12.14 12.33 12.07 12.17 41,905 -0.13(-1.06%)
Jul 21, 2011 11.99 12.45 11.86 12.30 83,511 +0.29(+2.43%)
Jul 20, 2011 11.86 12.01 11.67 12.01 32,672 +0.16(+1.31%)
Jul 19, 2011 11.66 11.88 11.46 11.85 96,894 +0.32(+2.82%)
Jul 18, 2011 11.68 11.79 11.51 11.53 42,532 -0.17(-1.44%)
Jul 15, 2011 11.64 11.81 11.59 11.70 76,205 +0.10(+0.84%)
Jul 14, 2011 11.98 11.98 11.57 11.60 41,740 -0.36(-3.04%)
Jul 13, 2011 11.89 12.12 11.77 11.96 54,664 +0.19(+1.65%)
Jul 12, 2011 11.72 12.01 11.72 11.77 58,572 +0.01(+0.06%)
Jul 11, 2011 11.99 12.10 11.72 11.76 55,248 -0.47(-3.82%)
Jul 08, 2011 12.14 12.29 11.91 12.23 63,003 -0.14(-1.10%)
Jul 07, 2011 11.96 12.51 11.85 12.36 223,972 +0.53(+4.50%)
Jul 06, 2011 11.63 11.85 11.52 11.83 91,334 +0.14(+1.22%)
Jul 05, 2011 11.79 11.92 11.64 11.69 80,574 -0.24(-2.01%)
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.