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

Sandy Spring Bancorp (NQ: SASR )

32.54 -0.97 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2009 10.37 10.37 10.04 10.15 96,438 -0.32(-3.10%)
Sep 29, 2009 10.67 10.67 10.42 10.48 19,950 -0.14(-1.35%)
Sep 28, 2009 10.60 10.79 10.31 10.62 83,462 +0.12(+1.19%)
Sep 25, 2009 10.43 10.80 10.24 10.50 35,137 +0.06(+0.60%)
Sep 24, 2009 10.57 10.67 10.28 10.44 42,234 -0.11(-1.01%)
Sep 23, 2009 10.62 10.83 10.49 10.54 29,857 -0.09(-0.82%)
Sep 22, 2009 10.56 10.69 10.15 10.63 66,166 +0.15(+1.43%)
Sep 21, 2009 10.44 10.59 10.09 10.48 44,482 -0.08(-0.77%)
Sep 18, 2009 10.14 10.59 9.989 10.56 310,794 +0.59(+5.95%)
Sep 17, 2009 9.731 9.968 9.519 9.968 51,489 +0.27(+2.77%)
Sep 16, 2009 9.369 9.699 9.369 9.699 27,026 +0.34(+3.60%)
Sep 15, 2009 9.512 9.606 9.211 9.363 56,009 -0.19(-1.96%)
Sep 14, 2009 9.450 9.780 9.376 9.550 43,903 +0.04(+0.46%)
Sep 11, 2009 9.593 9.687 9.425 9.506 20,464 -0.09(-0.97%)
Sep 10, 2009 9.481 9.743 9.388 9.600 56,897 -0.09(-0.97%)
Sep 09, 2009 9.531 10.14 9.456 9.693 42,720 +0.02(+0.26%)
Sep 08, 2009 9.818 10.04 9.519 9.668 64,714 -0.07(-0.77%)
Sep 04, 2009 9.637 9.830 9.437 9.743 47,491 +0.05(+0.51%)
Sep 03, 2009 9.706 9.868 9.568 9.693 34,034 +0.02(+0.19%)
Sep 02, 2009 9.668 9.993 9.494 9.674 37,729 +0.08(+0.85%)
Sep 01, 2009 9.612 9.921 9.470 9.593 61,960 -0.13(-1.34%)
Aug 31, 2009 9.971 10.12 9.593 9.723 55,819 -0.33(-3.32%)
Aug 28, 2009 10.66 10.66 10.01 10.06 39,775 -0.53(-4.97%)
Aug 27, 2009 10.52 10.68 10.17 10.58 41,460 +0.01(+0.12%)
Aug 26, 2009 10.56 10.72 10.30 10.57 52,075 +0.01(+0.06%)
Aug 25, 2009 10.74 10.74 10.50 10.57 28,350 -0.02(-0.23%)
Aug 24, 2009 10.70 10.73 10.34 10.59 41,930 -0.08(-0.75%)
Aug 21, 2009 10.97 10.97 10.44 10.67 115,154 -0.10(-0.92%)
Aug 20, 2009 10.16 10.82 10.16 10.77 33,244 +0.38(+3.63%)
Aug 19, 2009 9.829 10.40 9.569 10.39 27,903 +0.37(+3.71%)
Aug 18, 2009 9.711 10.19 9.494 10.02 39,484 +0.36(+3.72%)
Aug 17, 2009 9.754 10.01 9.600 9.661 49,243 -0.28(-2.86%)
Aug 14, 2009 10.43 10.60 9.804 9.946 72,666 -0.47(-4.52%)
Aug 13, 2009 10.73 10.96 10.14 10.42 50,256 -0.24(-2.21%)
Aug 12, 2009 10.29 10.83 10.29 10.65 63,102 +0.32(+3.12%)
Aug 11, 2009 10.76 10.87 10.29 10.33 66,056 -0.54(-4.95%)
Aug 10, 2009 10.86 11.01 10.67 10.87 30,452 -0.11(-0.96%)
Aug 07, 2009 10.48 11.09 10.39 10.97 98,572 +0.65(+6.30%)
Aug 06, 2009 10.34 10.45 10.09 10.32 67,470 +0.20(+1.96%)
Aug 05, 2009 10.30 10.30 9.872 10.13 74,152 -0.14(-1.39%)
Aug 04, 2009 9.940 10.37 9.829 10.27 65,910 +0.21(+2.09%)
Aug 03, 2009 10.17 10.24 9.686 10.06 62,845 +0.03(+0.31%)
Jul 31, 2009 9.971 10.21 9.624 10.03 85,548 -0.02(-0.25%)
Jul 30, 2009 9.915 10.21 9.668 10.05 54,169 +0.27(+2.72%)
Jul 29, 2009 9.612 9.903 9.593 9.785 28,748 -0.22(-2.23%)
Jul 28, 2009 10.07 10.47 9.829 10.01 70,287 -0.12(-1.22%)
Jul 27, 2009 9.779 10.16 9.600 10.13 99,003 +0.41(+4.20%)
Jul 24, 2009 9.717 9.853 9.519 9.723 141,050 -0.12(-1.26%)
Jul 23, 2009 9.847 10.25 9.470 9.847 113,889 -0.06(-0.56%)
Jul 22, 2009 9.674 10.21 9.593 9.903 138,441 +0.14(+1.39%)
Jul 21, 2009 9.884 9.965 9.445 9.767 91,471 -0.02(-0.25%)
Jul 20, 2009 9.779 9.816 9.451 9.791 56,505 +0.11(+1.09%)
Jul 17, 2009 9.903 9.934 9.562 9.686 64,316 -0.19(-1.94%)
Jul 16, 2009 9.866 10.00 9.612 9.878 55,596 -0.04(-0.37%)
Jul 15, 2009 9.915 9.946 9.593 9.915 92,464 +0.14(+1.46%)
Jul 14, 2009 9.748 9.903 9.600 9.773 63,934 +0.04(+0.45%)
Jul 13, 2009 9.494 9.835 9.420 9.730 84,581 +0.26(+2.75%)
Jul 10, 2009 9.172 9.531 9.117 9.470 144,687 +0.16(+1.73%)
Jul 09, 2009 9.383 9.519 9.185 9.309 130,471 +0.01(+0.13%)
Jul 08, 2009 9.154 9.501 9.080 9.296 134,326 +0.22(+2.46%)
Jul 07, 2009 9.179 9.476 8.993 9.073 74,299 -0.12(-1.35%)
Jul 06, 2009 9.241 9.272 9.005 9.197 148,998 -0.06(-0.67%)
Jul 02, 2009 8.987 9.736 8.866 9.259 138,554 +0.06(+0.61%)
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.