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

Sandy Spring Bancorp (NQ: SASR )

24.07 -0.01 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2010 9.891 10.02 9.695 9.815 82,212 +0.02(+0.19%)
Sep 29, 2010 9.606 9.859 9.441 9.796 57,938 +0.13(+1.31%)
Sep 28, 2010 9.568 9.726 9.353 9.669 40,168 +0.16(+1.66%)
Sep 27, 2010 10.05 10.05 9.505 9.511 36,399 -0.56(-5.53%)
Sep 24, 2010 9.631 10.28 9.454 10.07 130,322 +0.60(+6.28%)
Sep 23, 2010 9.606 9.834 9.391 9.473 56,671 -0.24(-2.48%)
Sep 22, 2010 10.02 10.16 9.625 9.714 66,112 -0.39(-3.82%)
Sep 21, 2010 10.54 10.54 10.10 10.10 50,965 -0.42(-4.03%)
Sep 20, 2010 10.04 10.53 9.676 10.52 95,629 +0.47(+4.73%)
Sep 17, 2010 10.16 10.29 9.802 10.05 121,957 -0.16(-1.55%)
Sep 15, 2010 10.44 10.44 10.02 10.21 59,409 -0.08(-0.74%)
Sep 14, 2010 10.36 10.42 10.05 10.28 66,319 -0.08(-0.79%)
Sep 13, 2010 10.10 10.44 9.954 10.37 82,472 +0.41(+4.13%)
Sep 10, 2010 9.967 10.15 9.758 9.954 42,948 +0.04(+0.45%)
Sep 09, 2010 9.929 10.13 9.834 9.910 57,966 +0.09(+0.90%)
Sep 08, 2010 9.669 9.872 9.669 9.821 61,748 +0.21(+2.17%)
Sep 07, 2010 9.847 9.859 9.581 9.612 59,083 -0.27(-2.69%)
Sep 03, 2010 9.796 9.916 9.612 9.878 101,919 +0.25(+2.56%)
Sep 02, 2010 9.669 9.669 9.346 9.631 52,294 -0.08(-0.78%)
Sep 01, 2010 9.448 9.714 9.220 9.707 74,350 +0.44(+4.78%)
Aug 31, 2010 9.264 9.435 9.093 9.264 113,130 -0.03(-0.34%)
Aug 30, 2010 9.796 9.796 9.283 9.296 83,208 -0.58(-5.84%)
Aug 27, 2010 9.498 9.897 9.441 9.872 83,680 +0.46(+4.84%)
Aug 26, 2010 9.549 9.619 9.359 9.416 43,407 -0.11(-1.20%)
Aug 25, 2010 9.283 9.543 9.195 9.530 43,567 +0.18(+1.90%)
Aug 24, 2010 9.372 9.479 9.163 9.353 72,331 -0.09(-0.94%)
Aug 23, 2010 10.02 10.02 9.403 9.441 59,226 -0.53(-5.27%)
Aug 20, 2010 9.923 10.04 9.498 9.967 142,018 -0.02(-0.19%)
Aug 19, 2010 10.23 10.25 9.961 9.986 148,205 -0.32(-3.07%)
Aug 18, 2010 10.45 10.51 10.20 10.30 115,988 -0.20(-1.87%)
Aug 17, 2010 10.38 10.64 10.20 10.50 94,896 +0.28(+2.73%)
Aug 16, 2010 10.04 10.42 10.04 10.22 90,563 +0.09(+0.88%)
Aug 13, 2010 10.07 10.21 10.01 10.13 127,136 +0.00(+0.00%)
Aug 12, 2010 10.06 10.26 10.04 10.13 87,489 -0.15(-1.48%)
Aug 11, 2010 10.40 10.51 10.18 10.28 173,749 -0.34(-3.22%)
Aug 10, 2010 10.64 10.83 10.50 10.63 73,436 -0.13(-1.24%)
Aug 09, 2010 10.57 10.78 10.33 10.76 67,662 +0.30(+2.84%)
Aug 06, 2010 10.45 10.49 10.06 10.46 73,225 -0.14(-1.31%)
Aug 05, 2010 10.75 10.87 10.49 10.60 73,661 -0.21(-1.93%)
Aug 04, 2010 10.78 10.94 10.45 10.81 124,172 +0.09(+0.89%)
Aug 03, 2010 10.83 11.01 10.70 10.71 131,054 -0.16(-1.51%)
Aug 02, 2010 10.90 10.97 10.70 10.88 132,045 +0.16(+1.48%)
Jul 30, 2010 10.59 10.92 10.59 10.72 77,085 +0.00(+0.00%)
Jul 29, 2010 10.61 10.81 10.35 10.72 97,558 +0.19(+1.80%)
Jul 28, 2010 10.68 10.75 10.35 10.53 137,827 -0.20(-1.83%)
Jul 27, 2010 10.87 10.87 10.64 10.73 133,541 -0.03(-0.24%)
Jul 26, 2010 10.25 10.76 10.19 10.75 218,180 +0.50(+4.88%)
Jul 23, 2010 9.891 10.29 9.891 10.25 154,914 +0.28(+2.86%)
Jul 22, 2010 8.986 10.02 8.986 9.967 329,559 +1.17(+13.31%)
Jul 21, 2010 9.126 9.385 8.752 8.797 115,044 -0.23(-2.59%)
Jul 20, 2010 8.733 9.081 8.714 9.031 108,641 +0.17(+1.93%)
Jul 19, 2010 8.980 9.100 8.740 8.860 86,735 -0.06(-0.71%)
Jul 16, 2010 9.436 9.474 8.904 8.923 132,868 -0.62(-6.50%)
Jul 15, 2010 9.512 9.714 9.309 9.543 107,483 -0.09(-0.92%)
Jul 14, 2010 9.632 9.790 9.417 9.632 109,861 -0.07(-0.72%)
Jul 13, 2010 9.543 9.708 9.442 9.701 199,241 +0.32(+3.44%)
Jul 12, 2010 9.562 9.638 9.360 9.379 65,038 -0.25(-2.56%)
Jul 09, 2010 9.417 9.657 9.334 9.626 71,742 +0.17(+1.81%)
Jul 08, 2010 9.594 9.594 9.259 9.455 88,026 -0.02(-0.20%)
Jul 07, 2010 8.910 9.524 8.894 9.474 107,037 +0.62(+7.00%)
Jul 06, 2010 9.018 9.271 8.740 8.853 101,609 -0.08(-0.85%)
Jul 02, 2010 8.929 8.999 8.689 8.929 95,644 +0.09(+1.07%)
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.