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

Sandy Spring Bancorp (NQ: SASR )

23.93 +0.13 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2010 11.34 11.36 10.92 11.04 194,015 -0.28(-2.51%)
Apr 29, 2010 11.21 11.33 10.99 11.32 123,308 +0.21(+1.88%)
Apr 28, 2010 11.35 11.35 11.08 11.11 114,421 -0.18(-1.57%)
Apr 27, 2010 11.14 11.51 11.14 11.29 301,490 +0.11(+1.02%)
Apr 26, 2010 11.23 11.33 11.04 11.17 175,211 -0.10(-0.90%)
Apr 23, 2010 11.02 11.28 10.87 11.28 268,724 +0.39(+3.60%)
Apr 22, 2010 10.92 11.30 10.33 10.88 183,765 +0.02(+0.17%)
Apr 21, 2010 10.61 10.90 10.55 10.87 177,229 +0.24(+2.26%)
Apr 20, 2010 10.70 10.71 10.52 10.62 192,982 -0.01(-0.12%)
Apr 19, 2010 10.63 10.90 10.44 10.64 162,492 -0.02(-0.18%)
Apr 16, 2010 10.73 10.73 10.39 10.66 231,260 -0.08(-0.77%)
Apr 15, 2010 10.87 10.88 10.65 10.74 141,359 -0.13(-1.22%)
Apr 14, 2010 10.64 10.88 10.59 10.87 175,122 +0.28(+2.63%)
Apr 13, 2010 10.57 10.84 10.31 10.59 222,486 -0.01(-0.12%)
Apr 12, 2010 10.54 10.61 10.37 10.61 134,299 +0.09(+0.90%)
Apr 09, 2010 10.52 10.66 10.44 10.51 181,643 -0.03(-0.30%)
Apr 08, 2010 10.24 10.61 10.10 10.54 222,083 +0.26(+2.52%)
Apr 07, 2010 9.961 10.29 9.853 10.28 177,126 +0.27(+2.65%)
Apr 06, 2010 9.682 10.04 9.588 10.02 281,342 +0.27(+2.79%)
Apr 05, 2010 9.543 9.752 9.505 9.746 197,862 +0.25(+2.60%)
Apr 01, 2010 9.537 9.499 9.499 9.499 194,015 +0.01(+0.13%)
Mar 31, 2010 9.278 9.566 9.233 9.486 1,693,321 +0.13(+1.35%)
Mar 30, 2010 9.183 9.385 9.158 9.360 281,263 +0.16(+1.79%)
Mar 29, 2010 9.006 9.265 8.879 9.195 252,850 +0.22(+2.39%)
Mar 26, 2010 9.107 9.151 8.917 8.980 111,792 -0.08(-0.84%)
Mar 25, 2010 8.987 9.170 8.905 9.056 253,119 +0.08(+0.92%)
Mar 24, 2010 8.993 9.139 8.924 8.974 227,413 -0.05(-0.56%)
Mar 23, 2010 8.993 9.101 8.867 9.025 260,046 +0.01(+0.07%)
Mar 22, 2010 8.867 9.075 8.835 9.018 295,730 +0.04(+0.49%)
Mar 19, 2010 8.854 9.012 8.791 8.974 713,729 +0.11(+1.21%)
Mar 18, 2010 8.664 9.006 8.658 8.867 4,381,118 -0.56(-5.97%)
Mar 17, 2010 9.486 9.486 9.265 9.429 54,792 -0.06(-0.67%)
Mar 16, 2010 9.461 9.493 9.278 9.493 50,717 +0.08(+0.87%)
Mar 15, 2010 9.341 9.429 9.240 9.410 26,290 +0.04(+0.47%)
Mar 12, 2010 9.448 9.486 9.309 9.366 41,190 -0.02(-0.20%)
Mar 11, 2010 9.398 9.448 9.170 9.385 29,192 -0.10(-1.07%)
Mar 10, 2010 9.461 9.486 9.233 9.486 55,402 +0.00(+0.00%)
Mar 09, 2010 9.221 9.486 9.221 9.486 24,851 +0.06(+0.67%)
Mar 08, 2010 9.392 9.448 9.254 9.423 18,081 +0.04(+0.40%)
Mar 05, 2010 9.019 9.385 8.886 9.385 40,895 +0.39(+4.28%)
Mar 04, 2010 8.886 9.031 8.848 9.000 25,295 +0.11(+1.21%)
Mar 03, 2010 9.006 9.006 8.861 8.892 46,552 -0.08(-0.92%)
Mar 02, 2010 8.993 9.050 8.753 8.974 68,093 -0.03(-0.28%)
Mar 01, 2010 8.671 9.025 8.532 9.000 103,845 +0.06(+0.71%)
Feb 26, 2010 9.038 9.038 8.797 8.936 107,826 -0.07(-0.77%)
Feb 25, 2010 8.778 9.031 8.696 9.006 51,726 +0.08(+0.92%)
Feb 24, 2010 8.766 9.031 8.671 8.924 60,707 +0.15(+1.73%)
Feb 23, 2010 9.044 9.120 8.646 8.772 55,715 -0.27(-3.00%)
Feb 22, 2010 8.974 9.069 8.848 9.044 45,316 +0.14(+1.56%)
Feb 19, 2010 8.709 8.993 8.709 8.905 75,060 +0.18(+2.10%)
Feb 18, 2010 8.437 8.722 8.418 8.722 43,416 +0.29(+3.45%)
Feb 17, 2010 8.355 8.519 8.286 8.431 63,133 +0.13(+1.52%)
Feb 16, 2010 8.121 8.349 8.064 8.304 65,713 +0.23(+2.82%)
Feb 12, 2010 7.723 8.077 8.077 8.077 59,177 +0.20(+2.57%)
Feb 11, 2010 7.805 7.887 7.584 7.875 79,541 +0.06(+0.73%)
Feb 10, 2010 7.837 7.941 7.774 7.818 47,039 -0.08(-1.04%)
Feb 09, 2010 7.932 8.077 7.856 7.900 62,265 +0.08(+1.05%)
Feb 08, 2010 7.691 7.887 7.654 7.818 58,691 +0.09(+1.23%)
Feb 05, 2010 7.616 7.875 7.584 7.723 138,036 +0.13(+1.66%)
Feb 04, 2010 7.590 7.755 7.521 7.597 170,948 -0.05(-0.66%)
Feb 03, 2010 7.793 7.811 7.584 7.647 92,403 -0.21(-2.65%)
Feb 02, 2010 7.748 7.894 7.679 7.856 106,917 +0.09(+1.22%)
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.