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

Sandy Spring Bancorp (NQ: SASR )

31.15 -0.10 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 30, 2009 8.836 8.957 8.508 8.575 51,431 -0.47(-5.17%)
Jan 29, 2009 9.449 9.492 8.508 9.042 91,858 -0.49(-5.16%)
Jan 28, 2009 9.558 9.716 9.224 9.534 91,994 +0.33(+3.63%)
Jan 27, 2009 9.200 9.352 8.994 9.200 79,937 +0.05(+0.60%)
Jan 26, 2009 9.036 9.589 8.824 9.146 84,714 +0.15(+1.69%)
Jan 23, 2009 8.690 9.000 8.569 8.994 127,407 +0.30(+3.49%)
Jan 22, 2009 9.024 9.079 8.569 8.690 135,950 -0.42(-4.60%)
Jan 21, 2009 9.097 9.249 8.563 9.109 299,238 +0.07(+0.81%)
Jan 20, 2009 10.19 10.19 9.000 9.036 102,950 -1.26(-12.26%)
Jan 16, 2009 10.89 10.89 10.11 10.30 180,661 -0.55(-5.04%)
Jan 15, 2009 11.33 11.40 10.48 10.85 159,870 -0.38(-3.35%)
Jan 14, 2009 11.87 12.36 11.14 11.22 85,460 -0.95(-7.78%)
Jan 13, 2009 11.87 12.18 11.68 12.17 61,838 +0.21(+1.78%)
Jan 12, 2009 12.64 12.82 11.85 11.96 68,201 -0.70(-5.56%)
Jan 09, 2009 13.41 13.41 12.49 12.66 128,788 -0.72(-5.40%)
Jan 08, 2009 12.83 13.38 12.83 13.38 49,434 +0.25(+1.90%)
Jan 07, 2009 13.21 13.60 12.87 13.14 74,689 -0.28(-2.08%)
Jan 06, 2009 13.28 13.65 12.72 13.41 85,954 +0.26(+1.99%)
Jan 05, 2009 13.10 13.21 12.66 13.15 66,943 +0.11(+0.84%)
Jan 02, 2009 13.30 13.40 12.90 13.04 52,794 -0.21(-1.60%)
Dec 31, 2008 13.51 13.51 12.47 13.26 293,070 -0.24(-1.80%)
Dec 30, 2008 13.42 13.60 12.76 13.50 88,092 +0.27(+2.02%)
Dec 29, 2008 13.55 13.55 12.89 13.23 132,640 -0.41(-2.98%)
Dec 26, 2008 13.41 13.65 13.21 13.64 20,750 +0.33(+2.46%)
Dec 24, 2008 13.12 13.49 12.81 13.31 17,863 +0.19(+1.48%)
Dec 23, 2008 13.23 13.35 12.80 13.12 107,152 +0.02(+0.14%)
Dec 22, 2008 13.38 13.60 12.66 13.10 70,587 -0.23(-1.73%)
Dec 19, 2008 13.11 13.94 12.75 13.33 331,749 +0.84(+6.76%)
Dec 18, 2008 12.58 13.04 11.92 12.49 71,284 -0.16(-1.30%)
Dec 17, 2008 12.09 12.77 11.86 12.65 131,520 +0.46(+3.79%)
Dec 16, 2008 11.67 12.29 11.46 12.19 131,121 +0.77(+6.70%)
Dec 15, 2008 11.85 11.98 11.07 11.42 93,512 -0.42(-3.54%)
Dec 12, 2008 11.14 11.94 10.41 11.84 111,157 +0.54(+4.78%)
Dec 11, 2008 11.76 12.06 11.25 11.30 158,218 -0.58(-4.86%)
Dec 10, 2008 11.87 12.32 11.46 11.88 73,291 +0.10(+0.88%)
Dec 09, 2008 11.92 12.15 11.46 11.78 80,084 -0.32(-2.61%)
Dec 08, 2008 11.93 12.13 10.79 12.09 180,455 +0.33(+2.84%)
Dec 05, 2008 11.14 11.76 10.55 11.76 91,243 +0.54(+4.82%)
Dec 04, 2008 11.45 12.12 10.94 11.22 77,192 -0.42(-3.60%)
Dec 03, 2008 11.33 12.03 10.73 11.64 143,692 +0.60(+5.45%)
Dec 02, 2008 10.92 11.03 10.33 11.03 93,682 +0.36(+3.42%)
Dec 01, 2008 11.57 11.62 10.66 10.67 166,391 -1.21(-10.22%)
Nov 28, 2008 11.87 12.14 11.54 11.88 61,002 -0.15(-1.21%)
Nov 26, 2008 10.92 12.03 10.38 12.03 95,656 +0.95(+8.61%)
Nov 25, 2008 11.01 11.18 10.61 11.08 97,582 +0.27(+2.50%)
Nov 24, 2008 9.866 10.81 9.075 10.81 124,472 +1.26(+13.25%)
Nov 21, 2008 9.213 9.872 8.128 9.542 155,450 +0.54(+5.99%)
Nov 20, 2008 9.506 9.896 8.991 9.003 99,421 -0.38(-4.09%)
Nov 19, 2008 10.25 10.66 9.344 9.386 72,864 -0.99(-9.58%)
Nov 18, 2008 10.48 10.69 9.890 10.38 74,450 -0.01(-0.06%)
Nov 17, 2008 10.41 10.71 9.890 10.39 62,670 -0.17(-1.65%)
Nov 14, 2008 11.19 11.60 10.49 10.56 53,234 -0.88(-7.70%)
Nov 13, 2008 10.65 11.64 10.05 11.44 138,975 +0.95(+9.09%)
Nov 12, 2008 10.95 11.09 10.49 10.49 96,762 -0.46(-4.21%)
Nov 11, 2008 10.94 11.68 10.79 10.95 94,242 +0.03(+0.27%)
Nov 10, 2008 11.79 12.11 10.84 10.92 77,852 -0.70(-6.03%)
Nov 07, 2008 11.65 12.25 11.36 11.62 74,237 +0.09(+0.78%)
Nov 06, 2008 12.14 12.36 11.44 11.53 82,185 -0.77(-6.24%)
Nov 05, 2008 12.80 13.34 12.13 12.30 78,618 -0.74(-5.66%)
Nov 04, 2008 13.20 13.36 12.71 13.04 111,363 -0.10(-0.73%)
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.