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

Sandy Spring Bancorp (NQ: SASR )

21.49 +0.12 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2009 5.481 5.706 5.706 5.706 137,580 +0.19(+3.37%)
Dec 30, 2009 5.327 5.520 5.256 5.520 103,621 +0.15(+2.75%)
Dec 29, 2009 5.378 5.385 5.282 5.372 48,779 -0.01(-0.12%)
Dec 28, 2009 5.481 5.513 5.256 5.378 39,092 -0.06(-1.06%)
Dec 24, 2009 5.520 5.520 5.263 5.436 15,440 -0.06(-1.17%)
Dec 23, 2009 5.545 5.616 5.475 5.500 35,295 +0.01(+0.23%)
Dec 22, 2009 5.609 5.693 5.398 5.487 120,840 -0.12(-2.17%)
Dec 21, 2009 5.577 5.796 5.532 5.609 112,957 +0.06(+1.16%)
Dec 18, 2009 5.520 5.616 5.455 5.545 215,569 +0.08(+1.53%)
Dec 17, 2009 5.584 5.680 5.455 5.462 44,764 -0.19(-3.30%)
Dec 16, 2009 5.757 5.776 5.584 5.648 62,576 -0.03(-0.56%)
Dec 15, 2009 5.738 5.892 5.680 5.680 57,497 -0.13(-2.32%)
Dec 14, 2009 5.744 5.828 5.635 5.815 61,771 +0.13(+2.37%)
Dec 11, 2009 5.661 5.712 5.584 5.680 35,373 +0.04(+0.80%)
Dec 10, 2009 5.680 5.770 5.590 5.635 48,483 -0.03(-0.57%)
Dec 09, 2009 5.712 5.725 5.584 5.667 40,069 -0.03(-0.56%)
Dec 08, 2009 5.757 5.889 5.635 5.699 69,595 -0.08(-1.44%)
Dec 07, 2009 5.840 5.975 5.661 5.783 166,685 -0.08(-1.31%)
Dec 04, 2009 5.885 6.110 5.641 5.860 76,989 +0.13(+2.24%)
Dec 03, 2009 5.962 6.136 5.712 5.731 76,538 -0.21(-3.56%)
Dec 02, 2009 5.847 6.219 5.847 5.943 44,381 +0.08(+1.42%)
Dec 01, 2009 6.065 6.065 5.808 5.860 53,232 -0.12(-1.93%)
Nov 30, 2009 5.847 6.097 5.629 5.975 148,237 +0.13(+2.31%)
Nov 27, 2009 6.091 6.213 5.840 5.840 41,774 -0.35(-5.60%)
Nov 25, 2009 6.418 6.418 6.142 6.187 42,508 -0.17(-2.72%)
Nov 24, 2009 6.380 6.380 6.251 6.360 63,422 -0.08(-1.29%)
Nov 23, 2009 6.200 6.482 6.174 6.444 94,480 +0.35(+5.68%)
Nov 20, 2009 6.065 6.142 5.988 6.097 104,079 -0.04(-0.73%)
Nov 19, 2009 6.258 6.322 6.065 6.142 132,881 -0.14(-2.25%)
Nov 18, 2009 6.129 6.347 6.014 6.283 77,548 +0.17(+2.84%)
Nov 17, 2009 6.193 6.193 6.033 6.110 124,733 -0.10(-1.65%)
Nov 16, 2009 6.656 6.656 6.097 6.213 185,916 +0.38(+6.49%)
Nov 13, 2009 5.783 6.149 5.783 5.834 109,794 +0.01(+0.11%)
Nov 12, 2009 6.193 6.193 5.789 5.828 97,007 -0.37(-6.00%)
Nov 11, 2009 6.463 6.476 6.142 6.200 88,035 -0.21(-3.21%)
Nov 10, 2009 6.514 6.579 6.386 6.405 70,139 -0.17(-2.54%)
Nov 09, 2009 6.546 6.643 6.514 6.572 131,399 +0.01(+0.10%)
Nov 06, 2009 6.495 6.649 6.482 6.566 119,774 -0.01(-0.20%)
Nov 05, 2009 6.495 6.681 6.444 6.579 32,572 +0.14(+2.19%)
Nov 04, 2009 7.002 7.021 6.437 6.437 144,079 -0.55(-7.90%)
Nov 03, 2009 7.265 7.272 6.893 6.989 66,083 -0.32(-4.39%)
Nov 02, 2009 7.458 7.471 7.188 7.310 40,512 -0.11(-1.47%)
Oct 30, 2009 7.220 7.535 7.207 7.419 154,605 +0.16(+2.21%)
Oct 29, 2009 7.246 7.548 7.163 7.259 56,428 +0.09(+1.25%)
Oct 28, 2009 7.207 7.374 7.130 7.169 55,956 -0.04(-0.53%)
Oct 27, 2009 7.419 7.560 7.201 7.207 33,282 -0.19(-2.52%)
Oct 26, 2009 7.689 8.061 7.381 7.394 60,265 -0.31(-4.00%)
Oct 23, 2009 7.721 8.459 7.702 7.702 51,045 -0.53(-6.47%)
Oct 22, 2009 8.010 8.266 8.010 8.234 27,430 +0.15(+1.91%)
Oct 21, 2009 8.112 8.446 7.939 8.080 65,845 -0.04(-0.47%)
Oct 20, 2009 8.068 8.594 7.868 8.119 58,368 -0.46(-5.31%)
Oct 19, 2009 8.459 8.761 8.408 8.575 38,344 +0.14(+1.67%)
Oct 16, 2009 8.472 8.562 8.408 8.433 47,570 -0.08(-0.98%)
Oct 15, 2009 8.876 8.960 8.472 8.517 121,712 -0.41(-4.60%)
Oct 14, 2009 8.883 9.242 8.806 8.928 52,780 +0.20(+2.28%)
Oct 13, 2009 8.575 8.838 8.575 8.729 34,881 +0.17(+1.95%)
Oct 12, 2009 8.972 9.049 8.562 8.562 36,990 -0.39(-4.30%)
Oct 09, 2009 9.037 9.159 8.831 8.947 83,515 -0.08(-0.92%)
Oct 08, 2009 9.300 9.306 9.030 9.030 120,508 -0.27(-2.90%)
Oct 07, 2009 10.10 10.14 9.017 9.300 234,651 -1.36(-12.76%)
Oct 06, 2009 10.56 10.66 10.10 10.66 40,847 +0.21(+1.96%)
Oct 05, 2009 10.31 10.61 10.29 10.46 48,354 +0.20(+1.94%)
Oct 02, 2009 10.28 10.38 10.18 10.26 95,728 -0.02(-0.19%)
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.