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

Sandy Spring Bancorp (NQ: SASR )

22.83 +0.34 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 29, 2010 7.426 7.672 7.306 7.578 270,511 +0.39(+5.36%)
Jan 28, 2010 7.091 7.470 7.091 7.192 145,835 +0.16(+2.25%)
Jan 27, 2010 6.636 7.069 6.566 7.034 163,362 +0.62(+9.66%)
Jan 26, 2010 6.339 6.604 6.326 6.415 76,677 +0.04(+0.69%)
Jan 25, 2010 6.295 6.484 6.257 6.371 78,563 +0.13(+2.13%)
Jan 22, 2010 6.383 6.408 6.168 6.238 72,353 -0.13(-1.99%)
Jan 21, 2010 6.187 6.579 6.055 6.364 147,210 +0.26(+4.24%)
Jan 20, 2010 6.162 6.263 5.991 6.105 68,712 -0.11(-1.83%)
Jan 19, 2010 6.149 6.276 5.916 6.219 64,604 +0.06(+0.92%)
Jan 15, 2010 6.175 6.162 6.162 6.162 103,955 +0.01(+0.10%)
Jan 14, 2010 5.669 6.181 5.629 6.156 73,421 +0.47(+8.34%)
Jan 13, 2010 5.467 5.701 5.378 5.682 74,188 +0.23(+4.17%)
Jan 12, 2010 5.429 5.612 5.423 5.454 65,178 -0.03(-0.46%)
Jan 11, 2010 5.593 5.663 5.372 5.479 53,085 -0.07(-1.25%)
Jan 08, 2010 5.530 5.720 5.479 5.549 53,205 -0.03(-0.45%)
Jan 07, 2010 5.321 5.641 5.214 5.574 63,183 +0.26(+4.88%)
Jan 06, 2010 5.435 5.530 5.252 5.315 82,750 -0.13(-2.32%)
Jan 05, 2010 5.726 5.726 5.416 5.442 88,141 -0.32(-5.49%)
Jan 04, 2010 5.701 5.871 5.574 5.758 91,998 +0.14(+2.47%)
Dec 31, 2009 5.397 5.618 5.618 5.618 139,715 +0.18(+3.37%)
Dec 30, 2009 5.246 5.435 5.176 5.435 105,229 +0.15(+2.75%)
Dec 29, 2009 5.296 5.302 5.201 5.290 49,536 -0.01(-0.12%)
Dec 28, 2009 5.397 5.429 5.176 5.296 39,699 -0.06(-1.06%)
Dec 24, 2009 5.435 5.435 5.182 5.353 15,680 -0.06(-1.17%)
Dec 23, 2009 5.460 5.530 5.391 5.416 35,843 +0.01(+0.23%)
Dec 22, 2009 5.524 5.606 5.315 5.404 122,715 -0.12(-2.17%)
Dec 21, 2009 5.492 5.707 5.448 5.524 114,710 +0.06(+1.16%)
Dec 18, 2009 5.435 5.530 5.372 5.460 218,915 +0.08(+1.53%)
Dec 17, 2009 5.498 5.593 5.372 5.378 45,458 -0.18(-3.30%)
Dec 16, 2009 5.669 5.688 5.498 5.562 63,547 -0.03(-0.56%)
Dec 15, 2009 5.650 5.802 5.593 5.593 58,389 -0.13(-2.32%)
Dec 14, 2009 5.656 5.739 5.549 5.726 62,729 +0.13(+2.37%)
Dec 11, 2009 5.574 5.625 5.498 5.593 35,922 +0.04(+0.80%)
Dec 10, 2009 5.593 5.682 5.505 5.549 49,235 -0.03(-0.57%)
Dec 09, 2009 5.625 5.637 5.498 5.581 40,691 -0.03(-0.56%)
Dec 08, 2009 5.669 5.799 5.549 5.612 70,675 -0.08(-1.44%)
Dec 07, 2009 5.751 5.884 5.574 5.694 169,272 -0.08(-1.31%)
Dec 04, 2009 5.795 6.017 5.555 5.770 78,183 +0.13(+2.24%)
Dec 03, 2009 5.871 6.042 5.625 5.644 77,726 -0.21(-3.56%)
Dec 02, 2009 5.758 6.124 5.758 5.852 45,069 +0.08(+1.42%)
Dec 01, 2009 5.972 5.972 5.720 5.770 54,058 -0.11(-1.93%)
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%)
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.