S.C. Prodlacta S.A. (BVB:PRAE)
Romania · Delayed Price · Currency is RON 0.2900
0.00 (0.00%)
At close: Jul 30, 2025
Sandy Spring Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 700 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 37 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.03% | 300 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 175 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 200 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.33% | 1,662 |
| Jul 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,533 |
| Jul 10, 2025 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | 2.74% | 9,955 |
| Jul 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.39% | 1,000 |
| Jul 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.37% | 2,000 |
| Jul 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 255 |
| Jun 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 8.15% | 11,026 |
| Jun 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.78% | 329 |
| Jun 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.78% | 70 |
| Jun 24, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 20.00% | 11,345 |
| Jun 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.98% | 645 |
| Jun 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | 260 |
| Jun 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.17% | 5 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.44% | 25 |
| Jun 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.50% | 2,430 |
| Jun 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 7,500 |
| Jun 5, 2025 | 0.23 | 0.28 | 0.23 | 0.24 | 0.24 | 11.11% | 28,763 |
| Jun 4, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.90% | 30,210 |
| Jun 3, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | - | 1,855 |
| May 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 271 |
| May 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 10.48% | 100 |
| May 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -9.48% | 4,269 |
| May 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.45% | 444 |
| May 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -11.29% | 20,400 |
| May 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| May 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| May 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.83% | 330 |
| Apr 29, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 11.65% | 81 |
| Apr 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 8.42% | 6,360 |
| Apr 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 1,000 |
| Apr 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.87% | 1,000 |
| Apr 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 40 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.90% | 5,000 |
| Apr 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,688 |
| Apr 1, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 14.75% | 3,200 |
| Mar 31, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 21.19% | 4,500 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -24.50% | 38,554 |
| Mar 27, 2025 | 0.23 | 0.26 | 0.18 | 0.20 | 0.20 | -13.04% | 81,348 |
| Mar 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 8 |
| Mar 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 45,650 |
| Mar 24, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -14.81% | 14,350 |
| Mar 21, 2025 | 0.23 | 0.30 | 0.23 | 0.27 | 0.27 | 8.00% | 55,800 |
| Mar 20, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.42% | 26,263 |
| Mar 19, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 6.15% | 21,250 |
| Mar 18, 2025 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | -13.33% | 21,100 |