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 (%)
Mar 31, 2010 9.167 9.451 9.123 9.373 1,713,847 +0.12(+1.35%)
Mar 30, 2010 9.073 9.273 9.048 9.248 284,672 +0.16(+1.79%)
Mar 29, 2010 8.898 9.154 8.773 9.085 255,915 +0.21(+2.39%)
Mar 26, 2010 8.998 9.042 8.810 8.873 113,147 -0.07(-0.84%)
Mar 25, 2010 8.879 9.060 8.798 8.948 256,187 +0.08(+0.92%)
Mar 24, 2010 8.885 9.029 8.817 8.867 230,170 -0.05(-0.56%)
Mar 23, 2010 8.885 8.992 8.760 8.917 263,199 +0.01(+0.07%)
Mar 22, 2010 8.760 8.967 8.729 8.910 299,314 +0.04(+0.49%)
Mar 19, 2010 8.748 8.904 8.685 8.867 722,380 +0.11(+1.21%)
Mar 18, 2010 8.560 8.898 8.554 8.760 4,434,223 -0.56(-5.97%)
Mar 17, 2010 9.373 9.373 9.154 9.317 55,456 -0.06(-0.67%)
Mar 16, 2010 9.348 9.379 9.167 9.379 51,332 +0.08(+0.87%)
Mar 15, 2010 9.229 9.317 9.129 9.298 26,609 +0.04(+0.47%)
Mar 12, 2010 9.335 9.373 9.198 9.254 41,689 -0.02(-0.20%)
Mar 11, 2010 9.285 9.335 9.060 9.273 29,546 -0.10(-1.07%)
Mar 10, 2010 9.348 9.373 9.123 9.373 56,074 +0.00(+0.00%)
Mar 09, 2010 9.110 9.373 9.110 9.373 25,153 +0.06(+0.67%)
Mar 08, 2010 9.279 9.335 9.143 9.310 18,300 +0.04(+0.40%)
Mar 05, 2010 8.911 9.273 8.779 9.273 41,391 +0.38(+4.28%)
Mar 04, 2010 8.779 8.923 8.742 8.892 25,602 +0.11(+1.21%)
Mar 03, 2010 8.898 8.898 8.755 8.786 47,116 -0.08(-0.92%)
Mar 02, 2010 8.886 8.942 8.648 8.867 68,918 -0.02(-0.28%)
Mar 01, 2010 8.567 8.917 8.430 8.892 105,103 +0.06(+0.71%)
Feb 26, 2010 8.929 8.929 8.692 8.829 109,133 -0.07(-0.77%)
Feb 25, 2010 8.673 8.923 8.592 8.898 52,353 +0.08(+0.92%)
Feb 24, 2010 8.661 8.923 8.567 8.817 61,443 +0.15(+1.73%)
Feb 23, 2010 8.936 9.011 8.542 8.667 56,390 -0.27(-3.00%)
Feb 22, 2010 8.867 8.961 8.742 8.936 45,865 +0.14(+1.56%)
Feb 19, 2010 8.605 8.886 8.605 8.798 75,970 +0.18(+2.10%)
Feb 18, 2010 8.336 8.617 8.317 8.617 43,942 +0.29(+3.45%)
Feb 17, 2010 8.255 8.417 8.186 8.330 63,898 +0.12(+1.52%)
Feb 16, 2010 8.024 8.249 7.968 8.205 66,510 +0.22(+2.82%)
Feb 12, 2010 7.631 7.980 7.980 7.980 59,894 +0.20(+2.57%)
Feb 11, 2010 7.712 7.793 7.493 7.780 80,505 +0.06(+0.73%)
Feb 10, 2010 7.743 7.846 7.680 7.724 47,609 -0.08(-1.04%)
Feb 09, 2010 7.837 7.980 7.762 7.805 63,020 +0.08(+1.05%)
Feb 08, 2010 7.599 7.793 7.562 7.724 59,403 +0.09(+1.23%)
Feb 05, 2010 7.524 7.780 7.493 7.631 139,709 +0.12(+1.66%)
Feb 04, 2010 7.499 7.662 7.431 7.506 173,020 -0.05(-0.66%)
Feb 03, 2010 7.699 7.718 7.493 7.556 93,523 -0.21(-2.65%)
Feb 02, 2010 7.656 7.799 7.587 7.762 108,213 +0.09(+1.22%)
Feb 01, 2010 7.512 7.743 7.481 7.668 93,975 +0.18(+2.42%)
Jan 29, 2010 7.337 7.581 7.218 7.487 273,790 +0.38(+5.36%)
Jan 28, 2010 7.006 7.381 7.006 7.106 147,603 +0.16(+2.25%)
Jan 27, 2010 6.557 6.984 6.488 6.950 165,342 +0.61(+9.66%)
Jan 26, 2010 6.263 6.525 6.251 6.338 77,606 +0.04(+0.69%)
Jan 25, 2010 6.219 6.407 6.182 6.294 79,515 +0.13(+2.13%)
Jan 22, 2010 6.307 6.332 6.094 6.163 73,230 -0.12(-1.99%)
Jan 21, 2010 6.113 6.500 5.982 6.288 148,995 +0.26(+4.24%)
Jan 20, 2010 6.088 6.188 5.920 6.032 69,545 -0.11(-1.83%)
Jan 19, 2010 6.076 6.201 5.845 6.144 65,387 +0.06(+0.92%)
Jan 15, 2010 6.101 6.088 6.088 6.088 105,216 +0.01(+0.10%)
Jan 14, 2010 5.601 6.107 5.561 6.082 74,311 +0.47(+8.34%)
Jan 13, 2010 5.401 5.632 5.314 5.614 75,087 +0.22(+4.17%)
Jan 12, 2010 5.364 5.545 5.358 5.389 65,968 -0.02(-0.46%)
Jan 11, 2010 5.526 5.595 5.308 5.414 53,729 -0.07(-1.25%)
Jan 08, 2010 5.464 5.651 5.414 5.482 53,850 -0.02(-0.45%)
Jan 07, 2010 5.258 5.573 5.152 5.507 63,949 +0.26(+4.88%)
Jan 06, 2010 5.370 5.464 5.189 5.251 83,753 -0.12(-2.32%)
Jan 05, 2010 5.657 5.657 5.351 5.376 89,209 -0.31(-5.49%)
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.