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

Sandy Spring Bancorp (NQ: SASR )

22.24 +0.52 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 27, 2009 7.156 7.445 6.887 6.893 113,194 -0.40(-5.46%)
Feb 26, 2009 7.419 7.978 7.259 7.291 125,517 -0.10(-1.39%)
Feb 25, 2009 7.676 7.747 7.220 7.394 62,617 -0.31(-4.00%)
Feb 24, 2009 7.490 7.766 7.265 7.702 83,480 +0.34(+4.62%)
Feb 23, 2009 7.830 7.830 7.073 7.362 90,374 -0.42(-5.44%)
Feb 20, 2009 8.343 8.369 7.394 7.785 199,349 -0.74(-8.66%)
Feb 19, 2009 9.133 9.351 8.517 8.523 58,315 -0.33(-3.70%)
Feb 18, 2009 8.960 9.133 8.709 8.851 103,297 +0.03(+0.29%)
Feb 17, 2009 9.204 9.486 8.825 8.825 49,630 -0.51(-5.43%)
Feb 13, 2009 9.614 9.614 9.229 9.332 43,277 -0.25(-2.61%)
Feb 12, 2009 9.171 9.743 9.171 9.582 44,821 +0.04(+0.40%)
Feb 11, 2009 9.428 9.659 9.378 9.544 38,137 +0.20(+2.13%)
Feb 10, 2009 10.51 10.51 9.325 9.345 64,073 -0.89(-8.66%)
Feb 09, 2009 9.942 10.49 9.800 10.23 51,091 +0.21(+2.05%)
Feb 06, 2009 9.762 10.19 9.762 10.03 151,215 +0.22(+2.29%)
Feb 05, 2009 9.390 10.06 9.390 9.800 65,617 +0.17(+1.80%)
Feb 04, 2009 9.614 10.19 9.582 9.627 111,381 +0.04(+0.47%)
Feb 03, 2009 9.659 9.909 9.191 9.582 81,538 -0.03(-0.27%)
Feb 02, 2009 8.979 9.627 8.889 9.608 120,654 +0.55(+6.02%)
Jan 30, 2009 9.338 9.467 8.992 9.062 48,664 -0.49(-5.17%)
Jan 29, 2009 9.986 10.03 8.992 9.556 86,915 -0.52(-5.16%)
Jan 28, 2009 10.10 10.27 9.749 10.08 87,045 +0.35(+3.63%)
Jan 27, 2009 9.723 9.884 9.505 9.723 75,636 +0.06(+0.60%)
Jan 26, 2009 9.550 10.13 9.325 9.666 80,156 +0.16(+1.69%)
Jan 23, 2009 9.184 9.512 9.056 9.505 120,552 +0.32(+3.49%)
Jan 22, 2009 9.537 9.595 9.056 9.184 128,635 -0.44(-4.60%)
Jan 21, 2009 9.614 9.775 9.049 9.627 283,138 +0.08(+0.81%)
Jan 20, 2009 10.77 10.77 9.512 9.550 97,411 -1.33(-12.26%)
Jan 16, 2009 11.51 11.51 10.68 10.88 170,941 -0.58(-5.04%)
Jan 15, 2009 11.97 12.05 11.07 11.46 151,268 -0.40(-3.35%)
Jan 14, 2009 12.55 13.06 11.78 11.86 80,862 -1.00(-7.78%)
Jan 13, 2009 12.54 12.87 12.35 12.86 58,511 +0.22(+1.78%)
Jan 12, 2009 13.36 13.55 12.53 12.64 64,531 -0.74(-5.56%)
Jan 09, 2009 14.17 14.17 13.20 13.38 121,859 -0.76(-5.40%)
Jan 08, 2009 13.55 14.15 13.55 14.15 46,774 +0.26(+1.90%)
Jan 07, 2009 13.96 14.37 13.61 13.88 70,670 -0.30(-2.08%)
Jan 06, 2009 14.04 14.43 13.45 14.18 81,329 +0.28(+1.99%)
Jan 05, 2009 13.84 13.96 13.38 13.90 63,341 +0.12(+0.84%)
Jan 02, 2009 14.06 14.16 13.63 13.79 49,954 -0.22(-1.60%)
Dec 31, 2008 14.28 14.28 13.18 14.01 277,301 -0.26(-1.80%)
Dec 30, 2008 14.18 14.38 13.49 14.27 83,352 +0.28(+2.02%)
Dec 29, 2008 14.32 14.32 13.62 13.98 125,503 -0.43(-2.98%)
Dec 26, 2008 14.18 14.43 13.97 14.41 19,633 +0.35(+2.46%)
Dec 24, 2008 13.87 14.26 13.54 14.07 16,902 +0.21(+1.48%)
Dec 23, 2008 13.98 14.11 13.52 13.86 101,387 +0.02(+0.14%)
Dec 22, 2008 14.15 14.37 13.38 13.84 66,789 -0.24(-1.73%)
Dec 19, 2008 13.85 14.73 13.48 14.09 313,900 +0.89(+6.76%)
Dec 18, 2008 13.30 13.79 12.60 13.20 67,448 -0.17(-1.30%)
Dec 17, 2008 12.78 13.49 12.53 13.37 124,444 +0.49(+3.79%)
Dec 16, 2008 12.33 12.99 12.11 12.88 124,067 +0.81(+6.70%)
Dec 15, 2008 12.52 12.66 11.70 12.07 88,481 -0.44(-3.54%)
Dec 12, 2008 11.77 12.62 11.01 12.52 105,176 +0.57(+4.78%)
Dec 11, 2008 12.43 12.75 11.89 11.94 149,705 -0.61(-4.86%)
Dec 10, 2008 12.55 13.02 12.11 12.55 69,348 +0.11(+0.88%)
Dec 09, 2008 12.60 12.84 12.11 12.44 75,775 -0.33(-2.61%)
Dec 08, 2008 12.61 12.82 11.40 12.78 170,746 +0.35(+2.84%)
Dec 05, 2008 11.77 12.43 11.15 12.43 86,334 +0.57(+4.82%)
Dec 04, 2008 12.10 12.80 11.56 11.85 73,039 -0.44(-3.60%)
Dec 03, 2008 11.97 12.71 11.34 12.30 135,961 +0.64(+5.45%)
Dec 02, 2008 11.54 11.66 10.92 11.66 88,642 +0.39(+3.42%)
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.