Krispy Kreme, Inc. (BMV:DNUT)
Mexico · Delayed Price · Currency is MXN 65.86
-2.14 (-3.15%)
At close: Aug 6, 2025
Sandy Spring Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 70.99 | 70.99 | 63.53 | 65.86 | 65.86 | -3.15% | 226 |
| Aug 5, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.62% | 110 |
| Aug 4, 2025 | 68.20 | 72.00 | 68.20 | 69.83 | 69.83 | -0.24% | 1,106 |
| Jul 31, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.27% | 8 |
| Jul 30, 2025 | 76.00 | 76.00 | 70.18 | 70.19 | 70.19 | -7.64% | 1,332 |
| Jul 29, 2025 | 78.78 | 78.78 | 76.00 | 76.00 | 76.00 | -1.30% | 33 |
| Jul 28, 2025 | 80.00 | 80.00 | 74.01 | 77.00 | 77.00 | -3.75% | 2,039 |
| Jul 25, 2025 | 79.80 | 80.00 | 79.80 | 80.00 | 80.00 | -2.44% | 851 |
| Jul 24, 2025 | 85.00 | 85.00 | 78.00 | 82.00 | 82.00 | -2.38% | 5,955 |
| Jul 23, 2025 | 79.00 | 99.00 | 79.00 | 84.00 | 84.00 | 7.65% | 6,785 |
| Jul 22, 2025 | 66.95 | 82.00 | 66.95 | 78.03 | 78.03 | 32.25% | 6,048 |
| Jul 18, 2025 | 58.01 | 59.00 | 58.01 | 59.00 | 59.00 | -5.60% | 133 |
| Jul 17, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 86 |
| Jul 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 83 |
| Jul 8, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.93% | 80 |
| Jul 7, 2025 | 64.00 | 66.00 | 59.01 | 63.73 | 63.73 | -0.42% | 1,819 |
| Jul 3, 2025 | 59.99 | 64.00 | 59.99 | 64.00 | 64.00 | 4.92% | 525 |
| Jul 2, 2025 | 60.00 | 63.99 | 60.00 | 61.00 | 61.00 | 1.67% | 4,536 |
| Jul 1, 2025 | 55.00 | 60.00 | 55.00 | 60.00 | 60.00 | 21.21% | 61 |
| Jun 25, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 200 |
| Jun 24, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.00% | 6 |
| Jun 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -6.23% | 8,124 |
| Jun 17, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | -6.46% | 28 |
| Jun 12, 2025 | 55.49 | 57.00 | 55.49 | 57.00 | 57.00 | 2.72% | 8,341 |
| Jun 11, 2025 | 57.00 | 57.00 | 55.49 | 55.49 | 55.49 | -9.76% | 246 |
| Jun 10, 2025 | 60.00 | 61.49 | 60.00 | 61.49 | 61.49 | 1.30% | 22 |
| Jun 5, 2025 | 57.71 | 61.48 | 57.71 | 60.70 | 60.70 | 5.20% | 64 |
| Jun 4, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.52% | 9 |
| Jun 3, 2025 | 57.70 | 58.00 | 57.70 | 58.00 | 58.00 | -1.69% | 32 |
| Jun 2, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.51% | 16 |
| May 28, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -10.94% | 380 |