M&C Saatchi plc (AIM:SAA)
London · Delayed Price · Currency is GBP · Price in GBX 194.00
+7.00 (3.74%)
Aug 5, 2025, 8:44 AM GMT+1
Sandy Spring Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 183.00 | 188.00 | 183.00 | 187.00 | 187.00 | 0.81% | 36,615 |
| Aug 1, 2025 | 184.17 | 185.50 | 182.91 | 185.50 | 185.50 | 0.82% | 60,301 |
| Jul 31, 2025 | 184.55 | 186.13 | 184.00 | 184.00 | 184.00 | - | 32,669 |
| Jul 30, 2025 | 180.80 | 186.37 | 180.80 | 184.00 | 184.00 | 2.22% | 63,771 |
| Jul 29, 2025 | 185.00 | 185.00 | 179.00 | 180.00 | 180.00 | -0.28% | 186,085 |
| Jul 28, 2025 | 180.50 | 180.93 | 177.50 | 180.50 | 180.50 | 0.84% | 176,133 |
| Jul 25, 2025 | 178.50 | 179.00 | 176.00 | 179.00 | 179.00 | - | 36,765 |
| Jul 24, 2025 | 182.00 | 186.10 | 176.00 | 179.00 | 179.00 | - | 84,046 |
| Jul 23, 2025 | 183.50 | 186.00 | 178.15 | 179.00 | 179.00 | -2.19% | 40,292 |
| Jul 22, 2025 | 183.00 | 188.00 | 183.00 | 183.00 | 183.00 | -1.08% | 42,834 |
| Jul 21, 2025 | 190.00 | 190.00 | 184.10 | 185.00 | 185.00 | - | 33,713 |
| Jul 18, 2025 | 191.00 | 193.50 | 183.50 | 185.00 | 185.00 | -2.89% | 48,284 |
| Jul 17, 2025 | 191.73 | 192.00 | 182.30 | 190.50 | 190.50 | -1.30% | 239,252 |
| Jul 16, 2025 | 193.43 | 193.50 | 191.50 | 193.00 | 193.00 | -0.64% | 85,618 |
| Jul 15, 2025 | 192.25 | 197.00 | 190.00 | 194.25 | 194.25 | 0.65% | 196,327 |
| Jul 14, 2025 | 197.50 | 198.00 | 192.63 | 193.00 | 193.00 | -2.03% | 67,835 |
| Jul 11, 2025 | 191.00 | 200.95 | 191.00 | 197.00 | 197.00 | 3.96% | 1,133,407 |
| Jul 10, 2025 | 192.50 | 193.00 | 189.50 | 189.50 | 189.50 | -1.04% | 100,787 |
| Jul 9, 2025 | 188.00 | 192.50 | 178.98 | 191.50 | 191.50 | 1.59% | 349,513 |
| Jul 8, 2025 | 193.50 | 194.00 | 188.50 | 188.50 | 188.50 | -2.84% | 549,487 |
| Jul 7, 2025 | 192.77 | 194.00 | 190.15 | 194.00 | 194.00 | 1.04% | 88,976 |
| Jul 4, 2025 | 192.00 | 194.00 | 192.00 | 192.00 | 192.00 | -1.03% | 26,033 |
| Jul 3, 2025 | 193.58 | 194.50 | 193.00 | 194.00 | 194.00 | -0.26% | 478,191 |
| Jul 2, 2025 | 193.58 | 195.50 | 192.81 | 194.50 | 194.50 | -0.26% | 262,953 |
| Jul 1, 2025 | 193.50 | 196.62 | 193.50 | 195.00 | 195.00 | 0.78% | 525,365 |
| Jun 30, 2025 | 190.93 | 194.00 | 187.25 | 193.50 | 193.50 | 2.38% | 81,765 |
| Jun 27, 2025 | 186.50 | 191.50 | 186.50 | 189.00 | 189.00 | -1.31% | 112,291 |
| Jun 26, 2025 | 195.50 | 196.90 | 186.00 | 191.50 | 191.50 | -2.54% | 545,017 |
| Jun 25, 2025 | 195.50 | 198.50 | 195.00 | 196.50 | 196.50 | 0.26% | 129,574 |
| Jun 24, 2025 | 197.50 | 198.08 | 196.00 | 196.00 | 196.00 | -0.25% | 266,379 |
| Jun 23, 2025 | 194.29 | 198.50 | 192.40 | 196.50 | 196.50 | 0.77% | 353,434 |
| Jun 20, 2025 | 195.50 | 196.00 | 193.00 | 195.00 | 195.00 | - | 223,878 |
| Jun 19, 2025 | 191.50 | 195.00 | 191.50 | 195.00 | 195.00 | 1.30% | 30,198 |
| Jun 18, 2025 | 190.00 | 195.00 | 190.00 | 192.50 | 192.50 | 0.26% | 395,581 |
| Jun 17, 2025 | 190.05 | 194.00 | 186.45 | 192.00 | 192.00 | 1.05% | 68,981 |
| Jun 16, 2025 | 188.60 | 190.00 | 186.00 | 190.00 | 190.00 | 1.88% | 142,918 |
| Jun 13, 2025 | 189.00 | 189.00 | 184.77 | 186.50 | 186.50 | -0.80% | 576,229 |
| Jun 12, 2025 | 184.90 | 190.00 | 183.00 | 188.00 | 188.00 | 1.62% | 47,028 |
| Jun 11, 2025 | 184.00 | 185.00 | 180.00 | 185.00 | 185.00 | 1.65% | 96,538 |
| Jun 10, 2025 | 178.00 | 189.00 | 176.00 | 182.00 | 182.00 | 2.82% | 3,399,632 |
| Jun 9, 2025 | 175.00 | 178.17 | 175.00 | 177.00 | 177.00 | 0.28% | 53,266 |
| Jun 6, 2025 | 176.00 | 178.00 | 173.00 | 176.50 | 176.50 | 0.28% | 48,587 |
| Jun 5, 2025 | 175.50 | 176.00 | 174.00 | 176.00 | 176.00 | -0.28% | 40,925 |
| Jun 4, 2025 | 173.86 | 176.50 | 171.50 | 176.50 | 176.50 | 1.73% | 34,730 |
| Jun 3, 2025 | 174.00 | 174.00 | 170.01 | 173.50 | 173.50 | 0.87% | 137,559 |
| Jun 2, 2025 | 170.00 | 172.00 | 169.00 | 172.00 | 172.00 | -0.29% | 108,595 |
| May 30, 2025 | 170.60 | 173.50 | 168.00 | 172.50 | 172.50 | 2.07% | 155,973 |
| May 29, 2025 | 169.00 | 169.24 | 167.50 | 169.00 | 169.00 | -0.29% | 144,243 |
| May 28, 2025 | 172.00 | 172.00 | 167.50 | 169.50 | 169.50 | 1.19% | 23,618 |
| May 27, 2025 | 172.00 | 172.00 | 165.29 | 167.50 | 167.50 | -0.59% | 129,248 |