Mitsui O.S.K. Lines, Ltd. (MSLOY)
OTCMKTS · Delayed Price · Currency is USD
16.61
+0.06 (0.36%)
Aug 4, 2025, 3:52 PM EDT
Sandy Spring Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 16.88 | 16.88 | 16.59 | 16.61 | 16.61 | 0.36% | 17,408 |
| Aug 1, 2025 | 16.53 | 16.88 | 16.40 | 16.55 | 16.55 | -2.42% | 46,694 |
| Jul 31, 2025 | 17.55 | 17.55 | 16.78 | 16.96 | 16.96 | -0.82% | 36,682 |
| Jul 30, 2025 | 17.08 | 17.13 | 17.02 | 17.10 | 17.10 | 1.00% | 14,754 |
| Jul 29, 2025 | 16.94 | 16.94 | 16.88 | 16.93 | 16.93 | -0.12% | 15,953 |
| Jul 28, 2025 | 17.10 | 17.73 | 16.39 | 16.95 | 16.95 | -0.82% | 17,068 |
| Jul 25, 2025 | 17.01 | 17.11 | 17.01 | 17.09 | 17.09 | 1.42% | 18,874 |
| Jul 24, 2025 | 16.87 | 16.92 | 16.85 | 16.85 | 16.85 | 0.36% | 13,826 |
| Jul 23, 2025 | 16.50 | 16.85 | 16.50 | 16.79 | 16.79 | 3.90% | 29,217 |
| Jul 22, 2025 | 16.17 | 16.22 | 16.16 | 16.16 | 16.16 | - | 23,077 |
| Jul 21, 2025 | 16.12 | 16.22 | 16.05 | 16.16 | 16.16 | 1.25% | 34,629 |
| Jul 18, 2025 | 16.00 | 16.04 | 15.90 | 15.96 | 15.96 | -0.31% | 23,647 |
| Jul 17, 2025 | 16.02 | 16.05 | 15.96 | 16.01 | 16.01 | 0.76% | 33,066 |
| Jul 16, 2025 | 15.81 | 15.95 | 15.80 | 15.89 | 15.89 | -0.38% | 35,467 |
| Jul 15, 2025 | 16.02 | 16.02 | 15.95 | 15.95 | 15.95 | -2.33% | 24,588 |
| Jul 14, 2025 | 16.02 | 16.33 | 16.02 | 16.33 | 16.33 | 0.86% | 19,665 |
| Jul 11, 2025 | 16.22 | 16.23 | 16.19 | 16.19 | 16.19 | 1.06% | 10,585 |
| Jul 10, 2025 | 15.80 | 16.05 | 15.80 | 16.02 | 16.02 | -1.60% | 17,624 |
| Jul 9, 2025 | 16.29 | 16.34 | 16.24 | 16.28 | 16.28 | 0.37% | 17,765 |
| Jul 8, 2025 | 16.21 | 16.27 | 16.17 | 16.22 | 16.22 | 0.81% | 25,276 |
| Jul 7, 2025 | 16.19 | 16.20 | 16.04 | 16.09 | 16.09 | -4.23% | 36,983 |
| Jul 3, 2025 | 16.87 | 16.87 | 16.80 | 16.80 | 16.80 | 0.30% | 5,658 |
| Jul 2, 2025 | 16.68 | 16.77 | 16.68 | 16.75 | 16.75 | 0.84% | 13,127 |
| Jul 1, 2025 | 16.68 | 16.68 | 16.59 | 16.61 | 16.61 | -0.06% | 21,327 |
| Jun 30, 2025 | 16.63 | 16.68 | 16.59 | 16.62 | 16.62 | -0.54% | 26,321 |
| Jun 27, 2025 | 16.73 | 16.78 | 16.69 | 16.71 | 16.71 | -0.06% | 18,495 |
| Jun 26, 2025 | 16.70 | 16.80 | 16.69 | 16.72 | 16.72 | 2.58% | 11,984 |
| Jun 25, 2025 | 16.37 | 16.39 | 16.28 | 16.30 | 16.30 | -0.37% | 11,515 |
| Jun 24, 2025 | 16.28 | 16.79 | 16.28 | 16.36 | 16.36 | -0.37% | 55,546 |
| Jun 23, 2025 | 16.28 | 16.46 | 16.23 | 16.42 | 16.42 | 0.37% | 51,028 |
| Jun 20, 2025 | 16.45 | 16.45 | 16.34 | 16.36 | 16.36 | -1.21% | 32,195 |
| Jun 18, 2025 | 16.61 | 16.61 | 16.03 | 16.56 | 16.56 | -1.66% | 18,333 |
| Jun 17, 2025 | 16.93 | 16.95 | 16.79 | 16.84 | 16.84 | -2.49% | 20,903 |
| Jun 16, 2025 | 17.35 | 17.35 | 17.21 | 17.27 | 17.27 | 0.99% | 17,403 |
| Jun 13, 2025 | 16.96 | 17.22 | 16.66 | 17.10 | 17.10 | 1.18% | 44,049 |
| Jun 12, 2025 | 16.30 | 16.94 | 16.30 | 16.90 | 16.90 | 0.30% | 19,940 |
| Jun 11, 2025 | 16.92 | 16.93 | 16.85 | 16.85 | 16.85 | -0.12% | 8,711 |
| Jun 10, 2025 | 16.99 | 16.99 | 16.87 | 16.87 | 16.87 | 0.48% | 4,652 |
| Jun 9, 2025 | 17.30 | 17.31 | 16.79 | 16.79 | 16.79 | -1.18% | 49,589 |
| Jun 6, 2025 | 17.02 | 17.02 | 16.95 | 16.99 | 16.99 | 0.95% | 47,023 |
| Jun 5, 2025 | 17.12 | 17.12 | 16.83 | 16.83 | 16.83 | -3.77% | 12,415 |
| Jun 4, 2025 | 17.47 | 17.56 | 17.43 | 17.49 | 17.49 | -0.68% | 5,738 |
| Jun 3, 2025 | 17.66 | 17.66 | 17.61 | 17.61 | 17.61 | -0.45% | 7,890 |
| Jun 2, 2025 | 17.52 | 17.69 | 17.20 | 17.69 | 17.69 | 0.40% | 6,932 |
| May 30, 2025 | 18.25 | 18.25 | 17.49 | 17.62 | 17.62 | 0.57% | 34,345 |
| May 29, 2025 | 17.47 | 17.56 | 17.47 | 17.52 | 17.52 | -0.74% | 10,507 |
| May 28, 2025 | 17.67 | 17.72 | 17.65 | 17.65 | 17.65 | -1.12% | 20,328 |
| May 27, 2025 | 17.49 | 17.85 | 17.15 | 17.85 | 17.85 | 2.12% | 14,194 |
| May 23, 2025 | 17.56 | 17.60 | 17.48 | 17.48 | 17.48 | 0.58% | 7,329 |
| May 22, 2025 | 17.69 | 17.98 | 17.38 | 17.38 | 17.38 | 0.64% | 12,079 |