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

Sandy Spring Bancorp (NQ: SASR )

22.49 +0.17 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 5.397 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%)
Nov 02, 2009 7.344 7.356 7.078 7.198 41,140 -0.11(-1.47%)
Oct 30, 2009 7.110 7.420 7.097 7.306 157,005 +0.16(+2.21%)
Oct 29, 2009 7.135 7.432 7.053 7.148 57,303 +0.09(+1.25%)
Oct 28, 2009 7.097 7.262 7.021 7.059 56,824 -0.04(-0.53%)
Oct 27, 2009 7.306 7.445 7.091 7.097 33,799 -0.18(-2.52%)
Oct 26, 2009 7.571 7.938 7.268 7.281 61,201 -0.30(-4.00%)
Oct 23, 2009 7.603 8.330 7.584 7.584 51,837 -0.52(-6.47%)
Oct 22, 2009 7.887 8.140 7.887 8.109 27,856 +0.15(+1.91%)
Oct 21, 2009 7.988 8.317 7.818 7.957 66,867 -0.04(-0.47%)
Oct 20, 2009 7.944 8.462 7.748 7.995 59,273 -0.45(-5.31%)
Oct 19, 2009 8.330 8.627 8.279 8.444 38,939 +0.14(+1.67%)
Oct 16, 2009 8.342 8.431 8.279 8.304 48,308 -0.08(-0.98%)
Oct 15, 2009 8.741 8.823 8.342 8.387 123,601 -0.40(-4.60%)
Oct 14, 2009 8.747 9.101 8.671 8.791 53,599 +0.20(+2.28%)
Oct 13, 2009 8.444 8.703 8.444 8.595 35,422 +0.16(+1.95%)
Oct 12, 2009 8.835 8.911 8.431 8.431 37,564 -0.38(-4.30%)
Oct 09, 2009 8.899 9.019 8.696 8.810 84,811 -0.08(-0.92%)
Oct 08, 2009 9.158 9.164 8.892 8.892 122,378 -0.27(-2.90%)
Oct 07, 2009 9.948 9.986 8.880 9.158 238,293 -1.34(-12.76%)
Oct 06, 2009 10.40 10.50 9.941 10.50 41,481 +0.20(+1.96%)
Oct 05, 2009 10.15 10.45 10.14 10.30 49,104 +0.20(+1.94%)
Oct 02, 2009 10.12 10.22 10.02 10.10 97,213 -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.