Uniper SE (ETR:UN0)
Germany · Delayed Price · Currency is EUR 35.80
+0.60 (1.70%)
Aug 7, 2025, 5:36 PM CET
Sandy Spring Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 35.05 | 35.95 | 34.80 | 35.05 | 35.05 | -0.43% | 6,221 |
| Aug 6, 2025 | 35.40 | 35.50 | 35.15 | 35.20 | 35.20 | -0.42% | 3,919 |
| Aug 5, 2025 | 36.80 | 36.90 | 35.35 | 35.35 | 35.35 | -3.02% | 5,492 |
| Aug 4, 2025 | 35.50 | 36.65 | 35.35 | 36.45 | 36.45 | 2.97% | 2,019 |
| Aug 1, 2025 | 35.35 | 36.00 | 35.30 | 35.40 | 35.40 | -1.39% | 4,440 |
| Jul 31, 2025 | 36.00 | 36.10 | 35.40 | 35.90 | 35.90 | -0.28% | 5,268 |
| Jul 30, 2025 | 36.75 | 36.75 | 36.00 | 36.00 | 36.00 | -2.17% | 3,329 |
| Jul 29, 2025 | 36.95 | 37.15 | 36.75 | 36.80 | 36.80 | -1.08% | 10,522 |
| Jul 28, 2025 | 37.00 | 37.75 | 36.85 | 37.20 | 37.20 | 0.40% | 3,331 |
| Jul 25, 2025 | 37.00 | 37.50 | 37.00 | 37.05 | 37.05 | - | 2,196 |
| Jul 24, 2025 | 37.05 | 37.40 | 37.05 | 37.05 | 37.05 | -0.13% | 814 |
| Jul 23, 2025 | 37.30 | 37.65 | 37.10 | 37.10 | 37.10 | -0.13% | 3,319 |
| Jul 22, 2025 | 37.15 | 37.45 | 37.15 | 37.15 | 37.15 | - | 823 |
| Jul 21, 2025 | 37.35 | 37.55 | 37.15 | 37.15 | 37.15 | -0.13% | 1,208 |
| Jul 18, 2025 | 37.75 | 37.80 | 37.15 | 37.20 | 37.20 | -2.62% | 2,429 |
| Jul 17, 2025 | 37.50 | 38.20 | 37.15 | 38.20 | 38.20 | 2.69% | 5,260 |
| Jul 16, 2025 | 37.15 | 37.55 | 37.05 | 37.20 | 37.20 | -0.40% | 1,965 |
| Jul 15, 2025 | 37.55 | 37.85 | 37.05 | 37.35 | 37.35 | -0.93% | 2,239 |
| Jul 14, 2025 | 37.90 | 37.90 | 37.00 | 37.70 | 37.70 | -0.79% | 4,539 |
| Jul 11, 2025 | 37.65 | 38.20 | 37.60 | 38.00 | 38.00 | -0.39% | 946 |
| Jul 10, 2025 | 37.70 | 38.75 | 37.55 | 38.15 | 38.15 | 0.39% | 4,879 |
| Jul 9, 2025 | 37.20 | 38.20 | 37.20 | 38.00 | 38.00 | - | 4,854 |
| Jul 8, 2025 | 37.90 | 38.20 | 37.20 | 38.00 | 38.00 | 0.40% | 2,341 |
| Jul 7, 2025 | 37.50 | 38.00 | 37.35 | 37.85 | 37.85 | 1.07% | 1,737 |
| Jul 4, 2025 | 37.85 | 37.95 | 37.45 | 37.45 | 37.45 | -2.73% | 1,611 |
| Jul 3, 2025 | 38.50 | 38.65 | 38.00 | 38.50 | 38.50 | 0.26% | 2,759 |
| Jul 2, 2025 | 37.55 | 38.50 | 37.35 | 38.40 | 38.40 | 2.40% | 1,737 |
| Jul 1, 2025 | 37.50 | 37.55 | 37.05 | 37.50 | 37.50 | 0.81% | 2,297 |
| Jun 30, 2025 | 37.50 | 38.15 | 37.15 | 37.20 | 37.20 | -1.46% | 4,978 |
| Jun 27, 2025 | 37.70 | 37.75 | 37.15 | 37.75 | 37.75 | -0.66% | 6,037 |
| Jun 26, 2025 | 37.60 | 38.25 | 37.40 | 38.00 | 38.00 | 1.33% | 3,547 |
| Jun 25, 2025 | 38.35 | 38.35 | 37.50 | 37.50 | 37.50 | - | 3,128 |
| Jun 24, 2025 | 38.95 | 39.00 | 37.50 | 37.50 | 37.50 | -1.57% | 1,404 |
| Jun 23, 2025 | 38.40 | 38.65 | 38.00 | 38.10 | 38.10 | -0.26% | 1,585 |
| Jun 20, 2025 | 38.15 | 39.00 | 38.10 | 38.20 | 38.20 | -0.39% | 3,699 |
| Jun 19, 2025 | 38.95 | 38.95 | 38.15 | 38.35 | 38.35 | 0.79% | 566 |
| Jun 18, 2025 | 38.85 | 39.00 | 38.00 | 38.05 | 38.05 | -2.56% | 3,550 |
| Jun 17, 2025 | 39.15 | 39.25 | 38.60 | 39.05 | 39.05 | -0.51% | 2,539 |
| Jun 16, 2025 | 39.25 | 39.80 | 39.15 | 39.25 | 39.25 | 0.13% | 469 |
| Jun 13, 2025 | 39.85 | 39.85 | 39.15 | 39.20 | 39.20 | -1.01% | 1,273 |
| Jun 12, 2025 | 39.30 | 40.35 | 39.20 | 39.60 | 39.60 | 0.89% | 1,154 |
| Jun 11, 2025 | 39.90 | 40.40 | 39.25 | 39.25 | 39.25 | -2.36% | 1,912 |
| Jun 10, 2025 | 39.20 | 40.40 | 39.15 | 40.20 | 40.20 | 2.68% | 3,386 |
| Jun 9, 2025 | 39.15 | 39.50 | 39.15 | 39.15 | 39.15 | - | 401 |
| Jun 6, 2025 | 39.05 | 40.45 | 39.05 | 39.15 | 39.15 | -2.13% | 4,270 |
| Jun 5, 2025 | 40.40 | 40.40 | 38.75 | 40.00 | 40.00 | - | 4,569 |
| Jun 4, 2025 | 39.75 | 40.15 | 39.75 | 40.00 | 40.00 | -0.74% | 445 |
| Jun 3, 2025 | 39.80 | 40.40 | 39.50 | 40.30 | 40.30 | 1.00% | 1,017 |
| Jun 2, 2025 | 40.00 | 40.45 | 39.50 | 39.90 | 39.90 | -0.13% | 3,551 |
| May 30, 2025 | 39.70 | 40.00 | 39.70 | 39.95 | 39.95 | 0.13% | 623 |