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

Sandy Spring Bancorp (NQ: SASR )

22.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 7.047 7.331 6.781 6.788 114,951 -0.39(-5.46%)
Feb 26, 2009 7.306 7.856 7.148 7.179 127,465 -0.10(-1.39%)
Feb 25, 2009 7.559 7.628 7.110 7.281 63,588 -0.30(-4.00%)
Feb 24, 2009 7.375 7.647 7.154 7.584 84,775 +0.33(+4.62%)
Feb 23, 2009 7.710 7.710 6.965 7.249 91,777 -0.42(-5.44%)
Feb 20, 2009 8.216 8.241 7.281 7.666 202,443 -0.73(-8.66%)
Feb 19, 2009 8.993 9.208 8.387 8.393 59,220 -0.32(-3.70%)
Feb 18, 2009 8.823 8.993 8.576 8.715 104,900 +0.03(+0.29%)
Feb 17, 2009 9.063 9.341 8.690 8.690 50,400 -0.50(-5.43%)
Feb 13, 2009 9.467 9.467 9.088 9.189 43,949 -0.25(-2.61%)
Feb 12, 2009 9.031 9.594 9.031 9.436 45,517 +0.04(+0.40%)
Feb 11, 2009 9.284 9.512 9.235 9.398 38,729 +0.20(+2.13%)
Feb 10, 2009 10.35 10.35 9.183 9.202 65,068 -0.87(-8.66%)
Feb 09, 2009 9.790 10.33 9.651 10.07 51,884 +0.20(+2.05%)
Feb 06, 2009 9.613 10.04 9.613 9.872 153,562 +0.22(+2.29%)
Feb 05, 2009 9.246 9.910 9.246 9.651 66,636 +0.17(+1.80%)
Feb 04, 2009 9.467 10.03 9.436 9.480 113,109 +0.04(+0.47%)
Feb 03, 2009 9.512 9.758 9.050 9.436 82,803 -0.03(-0.27%)
Feb 02, 2009 8.842 9.480 8.753 9.461 122,527 +0.54(+6.02%)
Jan 30, 2009 9.196 9.322 8.854 8.924 49,419 -0.49(-5.17%)
Jan 29, 2009 9.834 9.878 8.854 9.410 88,264 -0.51(-5.16%)
Jan 28, 2009 9.948 10.11 9.600 9.922 88,395 +0.35(+3.63%)
Jan 27, 2009 9.575 9.733 9.360 9.575 76,810 +0.06(+0.60%)
Jan 26, 2009 9.404 9.979 9.183 9.518 81,400 +0.16(+1.69%)
Jan 23, 2009 9.044 9.366 8.918 9.360 122,422 +0.32(+3.49%)
Jan 22, 2009 9.392 9.448 8.918 9.044 130,631 -0.44(-4.60%)
Jan 21, 2009 9.467 9.625 8.911 9.480 287,532 +0.08(+0.81%)
Jan 20, 2009 10.60 10.60 9.366 9.404 98,922 -1.31(-12.26%)
Jan 16, 2009 11.33 11.33 10.52 10.72 173,593 -0.57(-5.04%)
Jan 15, 2009 11.79 11.87 10.90 11.29 153,615 -0.39(-3.35%)
Jan 14, 2009 12.36 12.86 11.60 11.68 82,117 -0.99(-7.79%)
Jan 13, 2009 12.35 12.67 12.16 12.67 59,419 +0.22(+1.78%)
Jan 12, 2009 13.15 13.34 12.34 12.44 65,533 -0.73(-5.56%)
Jan 09, 2009 13.95 13.95 13.00 13.18 123,750 -0.75(-5.40%)
Jan 08, 2009 13.35 13.93 13.35 13.93 47,500 +0.26(+1.90%)
Jan 07, 2009 13.75 14.15 13.40 13.67 71,767 -0.29(-2.08%)
Jan 06, 2009 13.82 14.21 13.24 13.96 82,591 +0.27(+1.98%)
Jan 05, 2009 13.63 13.75 13.18 13.69 64,324 +0.11(+0.84%)
Jan 02, 2009 13.84 13.95 13.42 13.58 50,729 -0.22(-1.60%)
Dec 31, 2008 14.06 14.06 12.98 13.80 281,605 -0.25(-1.80%)
Dec 30, 2008 13.97 14.16 13.28 14.05 84,645 +0.28(+2.02%)
Dec 29, 2008 14.10 14.10 13.41 13.77 127,451 -0.42(-2.98%)
Dec 26, 2008 13.96 14.21 13.75 14.19 19,938 +0.34(+2.46%)
Dec 24, 2008 13.66 14.04 13.34 13.85 17,164 +0.20(+1.48%)
Dec 23, 2008 13.76 13.90 13.32 13.65 102,960 +0.02(+0.14%)
Dec 22, 2008 13.93 14.15 13.17 13.63 67,826 -0.24(-1.73%)
Dec 19, 2008 13.64 14.50 13.27 13.87 318,771 +0.88(+6.76%)
Dec 18, 2008 13.10 13.58 12.41 12.99 68,495 -0.17(-1.30%)
Dec 17, 2008 12.58 13.29 12.34 13.16 126,375 +0.48(+3.79%)
Dec 16, 2008 12.14 12.79 11.93 12.68 125,992 +0.80(+6.70%)
Dec 15, 2008 12.33 12.46 11.52 11.89 89,854 -0.44(-3.54%)
Dec 12, 2008 11.59 12.43 10.84 12.32 106,808 +0.56(+4.78%)
Dec 11, 2008 12.24 12.55 11.71 11.76 152,028 -0.60(-4.86%)
Dec 10, 2008 12.36 12.82 11.93 12.36 70,424 +0.11(+0.88%)
Dec 09, 2008 12.41 12.64 11.93 12.25 76,951 -0.33(-2.61%)
Dec 08, 2008 12.41 12.63 11.22 12.58 173,395 +0.35(+2.84%)
Dec 05, 2008 11.59 12.24 10.98 12.24 87,674 +0.56(+4.82%)
Dec 04, 2008 11.91 12.61 11.39 11.67 74,172 -0.44(-3.60%)
Dec 03, 2008 11.79 12.52 11.17 12.11 138,071 +0.63(+5.45%)
Dec 02, 2008 11.36 11.48 10.75 11.48 90,017 +0.38(+3.41%)
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.