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

Sandy Spring Bancorp (NQ: SASR )

22.17 -0.08 (-0.36%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 7, 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 (%)
Oct 31, 2011 11.02 11.26 10.89 10.92 73,980 -0.33(-2.91%)
Oct 28, 2011 11.45 11.59 11.21 11.25 137,304 -0.26(-2.23%)
Oct 27, 2011 11.49 11.57 11.26 11.51 220,849 +0.52(+4.73%)
Oct 26, 2011 11.02 11.19 10.84 10.99 212,563 +0.19(+1.79%)
Oct 25, 2011 11.28 11.30 10.70 10.79 117,863 -0.59(-5.19%)
Oct 24, 2011 11.04 11.54 10.59 11.38 119,241 +0.37(+3.32%)
Oct 21, 2011 10.82 11.16 10.59 11.02 202,738 +0.44(+4.19%)
Oct 20, 2011 10.13 10.61 9.888 10.57 148,538 +0.72(+7.30%)
Oct 19, 2011 10.37 10.39 9.830 9.855 90,511 -0.54(-5.19%)
Oct 18, 2011 9.785 10.46 9.733 10.39 104,850 +0.70(+7.22%)
Oct 17, 2011 10.17 10.17 9.329 9.695 89,775 -0.62(-5.98%)
Oct 14, 2011 10.35 10.35 9.932 10.31 78,956 +0.08(+0.75%)
Oct 13, 2011 10.49 10.49 9.971 10.23 60,053 -0.35(-3.34%)
Oct 12, 2011 10.42 10.59 10.30 10.59 99,132 +0.25(+2.42%)
Oct 11, 2011 10.18 10.38 10.05 10.34 132,338 +0.06(+0.62%)
Oct 10, 2011 9.888 10.29 9.721 10.27 86,876 +0.62(+6.45%)
Oct 07, 2011 10.25 10.29 9.592 9.650 86,932 -0.60(-5.89%)
Oct 06, 2011 10.27 10.33 9.823 10.25 85,625 +0.17(+1.65%)
Oct 05, 2011 9.939 10.18 9.611 10.09 87,278 +0.12(+1.16%)
Oct 04, 2011 8.963 10.27 8.963 9.971 238,634 +0.98(+10.93%)
Oct 03, 2011 9.290 9.644 8.989 8.989 128,547 -0.40(-4.31%)
Sep 30, 2011 9.541 9.836 9.323 9.393 108,431 -0.36(-3.69%)
Sep 29, 2011 9.265 9.785 9.188 9.753 102,577 +0.76(+8.50%)
Sep 28, 2011 9.470 9.515 8.989 8.989 119,578 -0.53(-5.53%)
Sep 27, 2011 9.496 9.932 9.329 9.515 104,788 +0.28(+3.06%)
Sep 26, 2011 9.034 9.419 8.976 9.233 102,196 +0.26(+2.93%)
Sep 23, 2011 9.021 9.245 8.796 8.969 145,889 -0.05(-0.57%)
Sep 22, 2011 8.758 9.252 8.758 9.021 270,208 +0.01(+0.14%)
Sep 21, 2011 9.656 9.679 8.989 9.008 111,637 -0.63(-6.53%)
Sep 20, 2011 10.21 10.21 9.631 9.637 71,346 -0.53(-5.18%)
Sep 19, 2011 10.16 10.36 9.971 10.16 68,485 -0.23(-2.22%)
Sep 16, 2011 10.45 10.68 10.14 10.39 138,681 +0.04(+0.37%)
Sep 15, 2011 10.14 10.39 9.920 10.36 124,900 +0.30(+2.94%)
Sep 14, 2011 10.04 10.23 9.708 10.06 117,967 +0.15(+1.56%)
Sep 13, 2011 9.766 10.05 9.631 9.907 107,751 +0.21(+2.12%)
Sep 12, 2011 9.290 9.740 9.290 9.701 103,042 +0.22(+2.37%)
Sep 09, 2011 9.746 10.02 9.393 9.477 280,671 -0.42(-4.28%)
Sep 08, 2011 9.907 10.06 9.843 9.900 113,246 -0.15(-1.47%)
Sep 07, 2011 9.785 10.07 9.701 10.05 204,157 +0.48(+4.96%)
Sep 06, 2011 9.271 9.644 9.271 9.573 171,983 -0.04(-0.40%)
Sep 02, 2011 9.830 10.13 9.554 9.611 201,349 -0.53(-5.25%)
Sep 01, 2011 10.53 10.80 10.02 10.14 161,025 -0.35(-3.36%)
Aug 31, 2011 10.62 10.63 10.27 10.50 105,041 -0.03(-0.24%)
Aug 30, 2011 10.57 10.65 10.25 10.52 52,488 -0.14(-1.32%)
Aug 29, 2011 10.10 10.68 10.08 10.66 107,823 +0.69(+6.89%)
Aug 26, 2011 9.528 10.09 9.470 9.977 65,769 +0.36(+3.74%)
Aug 25, 2011 10.04 10.34 9.483 9.618 146,956 -0.25(-2.54%)
Aug 24, 2011 9.721 10.02 9.502 9.868 241,927 +0.16(+1.65%)
Aug 23, 2011 9.489 9.753 9.245 9.708 233,376 +0.28(+3.00%)
Aug 22, 2011 9.624 9.682 9.355 9.425 114,005 +0.13(+1.38%)
Aug 19, 2011 9.284 9.682 9.258 9.297 169,658 -0.14(-1.50%)
Aug 18, 2011 9.245 9.656 9.168 9.438 197,774 -0.15(-1.61%)
Aug 17, 2011 9.663 9.778 9.509 9.592 120,517 +0.01(+0.13%)
Aug 16, 2011 9.534 9.701 9.323 9.579 87,097 -0.10(-1.00%)
Aug 15, 2011 9.644 9.733 9.502 9.676 140,905 +0.13(+1.41%)
Aug 12, 2011 9.817 9.952 9.258 9.541 130,069 -0.15(-1.52%)
Aug 11, 2011 9.419 9.945 9.374 9.689 160,307 +0.39(+4.21%)
Aug 10, 2011 10.20 10.41 9.271 9.297 144,956 -1.29(-12.19%)
Aug 09, 2011 10.10 10.88 8.867 10.59 198,111 +0.57(+5.70%)
Aug 08, 2011 10.75 11.34 9.772 10.02 214,642 -1.10(-9.88%)
Aug 05, 2011 11.24 11.56 10.97 11.11 123,385 +0.04(+0.35%)
Aug 04, 2011 11.31 11.47 11.06 11.08 173,061 -0.36(-3.18%)
Aug 03, 2011 11.04 11.55 10.98 11.44 69,215 +0.45(+4.13%)
Aug 02, 2011 11.06 11.31 10.97 10.99 82,352 -0.17(-1.55%)
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.