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

Sandy Spring Bancorp (NQ: SASR )

22.34 +0.10 (+0.45%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 6, 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 (%)
Aug 31, 2010 9.408 9.581 9.234 9.408 111,401 -0.03(-0.34%)
Aug 30, 2010 9.948 9.948 9.427 9.440 81,937 -0.59(-5.84%)
Aug 27, 2010 9.646 10.05 9.588 10.03 82,402 +0.46(+4.84%)
Aug 26, 2010 9.697 9.768 9.504 9.562 42,744 -0.12(-1.20%)
Aug 25, 2010 9.427 9.691 9.337 9.678 42,901 +0.18(+1.90%)
Aug 24, 2010 9.517 9.627 9.305 9.498 71,225 -0.09(-0.94%)
Aug 23, 2010 10.17 10.17 9.549 9.588 58,321 -0.53(-5.27%)
Aug 20, 2010 10.08 10.20 9.646 10.12 139,848 -0.02(-0.19%)
Aug 19, 2010 10.39 10.41 10.12 10.14 145,941 -0.32(-3.07%)
Aug 18, 2010 10.62 10.67 10.35 10.46 114,216 -0.20(-1.87%)
Aug 17, 2010 10.54 10.80 10.36 10.66 93,446 +0.28(+2.73%)
Aug 16, 2010 10.20 10.58 10.20 10.38 89,179 +0.09(+0.87%)
Aug 13, 2010 10.22 10.37 10.17 10.29 125,193 +0.00(+0.00%)
Aug 12, 2010 10.21 10.42 10.19 10.29 86,153 -0.15(-1.48%)
Aug 11, 2010 10.57 10.67 10.33 10.44 171,094 -0.35(-3.22%)
Aug 10, 2010 10.81 11.00 10.66 10.79 72,314 -0.14(-1.24%)
Aug 09, 2010 10.74 10.95 10.49 10.93 66,629 +0.30(+2.85%)
Aug 06, 2010 10.61 10.66 10.22 10.62 72,106 -0.14(-1.31%)
Aug 05, 2010 10.91 11.04 10.66 10.76 72,535 -0.21(-1.93%)
Aug 04, 2010 10.94 11.11 10.62 10.98 122,275 +0.10(+0.89%)
Aug 03, 2010 11.00 11.18 10.87 10.88 129,051 -0.17(-1.51%)
Aug 02, 2010 11.07 11.14 10.86 11.05 130,027 +0.16(+1.48%)
Jul 30, 2010 10.75 11.09 10.75 10.89 75,907 +0.00(+0.00%)
Jul 29, 2010 10.78 10.98 10.51 10.89 96,067 +0.19(+1.80%)
Jul 28, 2010 10.85 10.91 10.51 10.69 135,720 -0.20(-1.83%)
Jul 27, 2010 11.04 11.04 10.81 10.89 131,501 -0.03(-0.24%)
Jul 26, 2010 10.41 10.93 10.35 10.92 214,846 +0.51(+4.88%)
Jul 23, 2010 10.04 10.45 10.04 10.41 152,547 +0.29(+2.86%)
Jul 22, 2010 9.126 10.18 9.126 10.12 324,524 +1.19(+13.31%)
Jul 21, 2010 9.267 9.531 8.888 8.933 113,286 -0.24(-2.59%)
Jul 20, 2010 8.869 9.222 8.849 9.171 106,981 +0.17(+1.93%)
Jul 19, 2010 9.119 9.242 8.875 8.997 85,410 -0.06(-0.71%)
Jul 16, 2010 9.582 9.621 9.042 9.062 130,838 -0.63(-6.50%)
Jul 15, 2010 9.659 9.865 9.454 9.691 105,840 -0.09(-0.92%)
Jul 14, 2010 9.781 9.942 9.563 9.781 108,182 -0.07(-0.72%)
Jul 13, 2010 9.691 9.858 9.589 9.852 196,197 +0.33(+3.44%)
Jul 12, 2010 9.711 9.788 9.505 9.524 64,044 -0.25(-2.56%)
Jul 09, 2010 9.563 9.807 9.479 9.775 70,646 +0.17(+1.81%)
Jul 08, 2010 9.743 9.743 9.402 9.601 86,681 -0.02(-0.20%)
Jul 07, 2010 9.049 9.672 9.032 9.621 105,401 +0.63(+7.00%)
Jul 06, 2010 9.158 9.415 8.875 8.991 100,056 -0.08(-0.85%)
Jul 02, 2010 9.068 9.139 8.824 9.068 94,182 +0.10(+1.07%)
Jul 01, 2010 8.907 9.036 8.637 8.972 101,665 -0.03(-0.36%)
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%)
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.