Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 9:51AM ET - U.S. Markets close in 6 hours and 9 minutes. Dow  0.51% Nasdaq  0.66%

Sandy Spring Bancorp Inc. (SASR)

At 9:32AM ET: 9.88   0.16 (1.59%)

MORE ON SASR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 9.66 10.10 9.62 10.04 60,700 10.04 20-Nov-09 9.45 9.57 9.33 9.50 66,800 9.50 19-Nov-09 9.75 9.85 9.45 9.57 85,300 9.57 18-Nov-09 9.55 9.89 9.37 9.79 49,800 9.79 17-Nov-09 9.65 9.65 9.40 9.52 80,100 9.52 16-Nov-09 10.37 10.37 9.50 9.68 119,400 9.68 13-Nov-09 9.10 9.58 9.01 9.09 70,500 9.09 12-Nov-09 9.65 9.65 9.02 9.08 62,300 9.08 11-Nov-09 10.07 10.09 9.57 9.66 56,600 9.66 10-Nov-09 10.15 10.25 9.95 9.98 45,100 9.98 9-Nov-09 10.20 10.35 10.15 10.24 84,400 10.24 6-Nov-09 10.12 10.36 10.10 10.23 76,900 10.23 5-Nov-09 10.12 10.41 10.04 10.25 21,000 10.25 4-Nov-09 10.91 10.94 10.03 10.03 92,500 10.03 3-Nov-09 11.32 11.33 10.74 10.89 42,500 10.89 2-Nov-09 11.62 11.64 11.20 11.39 26,000 11.39 30-Oct-09 11.25 11.74 11.23 11.56 99,300 11.56 29-Oct-09 11.29 11.76 11.16 11.31 36,300 11.31 28-Oct-09 11.23 11.49 11.11 11.17 36,000 11.17 27-Oct-09 11.56 11.78 11.22 11.23 21,400 11.23 26-Oct-09 11.98 12.56 11.50 11.52 38,700 11.52 23-Oct-09 12.82 13.18 12.00 12.00 32,800 12.00 22-Oct-09 12.48 12.88 12.48 12.83 17,700 12.83 21-Oct-09 12.64 13.16 12.37 12.59 42,300 12.59 20-Oct-09 13.39 13.39 12.26 12.65 37,500 12.65 19-Oct-09 13.18 13.65 13.10 13.36 24,700 13.36 16-Oct-09 13.20 13.34 13.10 13.14 30,600 13.14 15-Oct-09 13.83 13.96 13.20 13.27 78,200 13.27 14-Oct-09 13.84 14.40 13.72 13.91 33,900 13.91 13-Oct-09 13.36 13.77 13.36 13.60 22,400 13.60 12-Oct-09 14.00 14.10 13.34 13.34 23,800 13.34 9-Oct-09 14.08 14.27 13.76 13.94 53,600 13.94 8-Oct-09 14.49 14.50 14.07 14.07 77,400 14.07 7-Oct-09 15.74 15.80 14.05 14.49 150,600 14.49 6-Oct-09 16.46 16.61 15.73 16.61 26,300 16.61 5-Oct-09 16.07 16.53 16.04 16.29 31,100 16.29 2-Oct-09 16.02 16.17 15.86 15.98 61,500 15.98 1-Oct-09 16.22 16.24 15.87 16.01 35,000 16.01 30-Sep-09 16.63 16.63 16.10 16.28 60,200 16.28 29-Sep-09 17.10 17.10 16.70 16.80 12,500 16.80 28-Sep-09 16.99 17.30 16.53 17.03 52,100 17.03 25-Sep-09 16.72 17.32 16.42 16.83 22,000 16.83 24-Sep-09 16.94 17.10 16.48 16.73 26,400 16.73 23-Sep-09 17.02 17.36 16.82 16.90 18,700 16.90 22-Sep-09 16.93 17.14 16.27 17.04 41,300 17.04 21-Sep-09 16.74 16.97 16.18 16.80 27,800 16.80 18-Sep-09 16.25 16.97 16.02 16.93 193,900 16.93 17-Sep-09 15.60 15.98 15.26 15.98 32,200 15.98 16-Sep-09 15.02 15.55 15.02 15.55 16,900 15.55 15-Sep-09 15.25 15.40 14.77 15.01 35,000 15.01 14-Sep-09 15.15 15.68 15.03 15.31 27,400 15.31 11-Sep-09 15.38 15.53 15.11 15.24 12,800 15.24 10-Sep-09 15.20 15.62 15.05 15.39 35,500 15.39 9-Sep-09 15.28 16.25 15.16 15.54 26,700 15.54 8-Sep-09 15.74 16.09 15.26 15.50 40,400 15.50 4-Sep-09 15.45 15.76 15.13 15.62 29,700 15.62 3-Sep-09 15.56 15.82 15.34 15.54 21,300 15.54 2-Sep-09 15.50 16.02 15.22 15.51 23,600 15.51 2-Sep-09 $ 0.12 Dividend 1-Sep-09 15.53 16.03 15.30 15.50 37,200 15.38 31-Aug-09 16.11 16.35 15.50 15.71 34,600 15.59 28-Aug-09 17.23 17.23 16.17 16.25 24,700 16.12 27-Aug-09 16.99 17.25 16.43 17.10 25,700 16.97 26-Aug-09 17.06 17.32 16.64 17.08 32,300 16.95 25-Aug-09 17.35 17.35 16.97 17.07 17,600 16.94 24-Aug-09 17.28 17.34 16.71 17.11 26,000 16.98 21-Aug-09 17.73 17.73 16.87 17.24 71,300 17.11 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions