Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sandy Spring Bancorp (NQ: SASR )

23.93 +0.13 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2009 10.18 10.33 9.796 9.929 54,664 -0.34(-3.32%)
Aug 28, 2009 10.89 10.89 10.22 10.27 38,952 -0.54(-4.97%)
Aug 27, 2009 10.74 10.90 10.38 10.81 40,602 +0.01(+0.12%)
Aug 26, 2009 10.78 10.95 10.52 10.79 50,998 +0.01(+0.06%)
Aug 25, 2009 10.97 10.97 10.72 10.79 27,764 -0.03(-0.23%)
Aug 24, 2009 10.92 10.96 10.56 10.81 41,063 -0.08(-0.75%)
Aug 21, 2009 11.21 11.21 10.66 10.90 112,772 -0.10(-0.92%)
Aug 20, 2009 10.37 11.05 10.37 11.00 32,557 +0.39(+3.63%)
Aug 19, 2009 10.04 10.62 9.771 10.61 27,326 +0.38(+3.71%)
Aug 18, 2009 9.916 10.40 9.695 10.23 38,667 +0.37(+3.72%)
Aug 17, 2009 9.960 10.23 9.802 9.866 48,224 -0.29(-2.86%)
Aug 14, 2009 10.65 10.82 10.01 10.16 71,163 -0.48(-4.52%)
Aug 13, 2009 10.96 11.19 10.36 10.64 49,216 -0.24(-2.21%)
Aug 12, 2009 10.51 11.06 10.51 10.88 61,797 +0.33(+3.12%)
Aug 11, 2009 10.99 11.10 10.50 10.55 64,690 -0.55(-4.95%)
Aug 10, 2009 11.09 11.24 10.90 11.10 29,822 -0.11(-0.96%)
Aug 07, 2009 10.71 11.33 10.61 11.21 96,533 +0.66(+6.29%)
Aug 06, 2009 10.55 10.67 10.30 10.54 66,074 +0.20(+1.96%)
Aug 05, 2009 10.52 10.52 10.08 10.34 72,618 -0.15(-1.39%)
Aug 04, 2009 10.15 10.59 10.04 10.48 64,547 +0.21(+2.09%)
Aug 03, 2009 10.38 10.46 9.891 10.27 61,546 +0.03(+0.31%)
Jul 31, 2009 10.18 10.43 9.828 10.24 83,778 -0.03(-0.25%)
Jul 30, 2009 10.12 10.43 9.872 10.26 53,049 +0.27(+2.72%)
Jul 29, 2009 9.815 10.11 9.796 9.992 28,153 -0.23(-2.23%)
Jul 28, 2009 10.28 10.69 10.04 10.22 68,834 -0.13(-1.22%)
Jul 27, 2009 9.986 10.37 9.802 10.35 96,955 +0.42(+4.20%)
Jul 24, 2009 9.922 10.06 9.720 9.929 138,133 -0.13(-1.26%)
Jul 23, 2009 10.06 10.47 9.670 10.06 111,533 -0.06(-0.56%)
Jul 22, 2009 9.878 10.43 9.796 10.11 135,577 +0.14(+1.39%)
Jul 21, 2009 10.09 10.18 9.644 9.973 89,579 -0.03(-0.25%)
Jul 20, 2009 9.986 10.02 9.651 9.998 55,337 +0.11(+1.09%)
Jul 17, 2009 10.11 10.14 9.764 9.891 62,985 -0.20(-1.94%)
Jul 16, 2009 10.07 10.21 9.815 10.09 54,446 -0.04(-0.37%)
Jul 15, 2009 10.12 10.16 9.796 10.12 90,552 +0.15(+1.46%)
Jul 14, 2009 9.954 10.11 9.802 9.979 62,612 +0.04(+0.45%)
Jul 13, 2009 9.695 10.04 9.619 9.935 82,832 +0.27(+2.75%)
Jul 10, 2009 9.366 9.733 9.309 9.670 141,694 +0.16(+1.73%)
Jul 09, 2009 9.581 9.720 9.379 9.505 127,772 +0.01(+0.13%)
Jul 08, 2009 9.347 9.701 9.271 9.493 131,547 +0.23(+2.46%)
Jul 07, 2009 9.373 9.676 9.183 9.265 72,762 -0.13(-1.35%)
Jul 06, 2009 9.436 9.467 9.196 9.392 145,916 -0.06(-0.67%)
Jul 02, 2009 9.177 9.941 9.053 9.455 135,688 +0.06(+0.61%)
Jul 01, 2009 9.410 9.480 9.170 9.398 61,159 +0.11(+1.16%)
Jun 30, 2009 9.442 9.524 9.000 9.290 118,736 -0.11(-1.21%)
Jun 29, 2009 9.752 9.758 9.322 9.404 58,436 -0.35(-3.63%)
Jun 26, 2009 9.512 9.979 9.328 9.758 226,557 +0.25(+2.59%)
Jun 25, 2009 9.224 9.512 9.069 9.512 47,462 +0.25(+2.66%)
Jun 24, 2009 9.290 9.429 9.215 9.265 38,919 +0.05(+0.55%)
Jun 23, 2009 9.486 9.802 9.057 9.215 70,851 -0.20(-2.08%)
Jun 22, 2009 9.707 9.922 8.955 9.410 84,558 -0.42(-4.24%)
Jun 19, 2009 9.657 10.10 9.398 9.828 175,661 +0.39(+4.08%)
Jun 18, 2009 9.252 9.790 9.208 9.442 78,088 +0.22(+2.40%)
Jun 17, 2009 9.183 9.448 9.006 9.221 71,492 +0.17(+1.89%)
Jun 16, 2009 9.063 9.202 8.899 9.050 52,484 +0.11(+1.20%)
Jun 15, 2009 9.088 9.345 8.804 8.943 78,516 -0.11(-1.19%)
Jun 12, 2009 8.772 9.050 8.665 9.050 27,235 +0.21(+2.43%)
Jun 11, 2009 8.741 9.252 8.741 8.835 44,477 +0.15(+1.75%)
Jun 10, 2009 9.006 9.006 8.336 8.684 67,742 -0.25(-2.83%)
Jun 09, 2009 9.006 9.227 8.690 8.936 52,284 -0.04(-0.42%)
Jun 08, 2009 8.993 9.474 8.823 8.974 37,405 -0.25(-2.67%)
Jun 05, 2009 9.360 9.373 8.538 9.221 60,565 -0.04(-0.41%)
Jun 04, 2009 9.120 9.360 8.993 9.259 49,235 +0.18(+1.95%)
Jun 03, 2009 9.012 9.088 8.538 9.082 46,096 +0.00(+0.00%)
Jun 02, 2009 9.019 9.215 8.810 9.082 61,715 -0.02(-0.21%)
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.