Voestalpine AG (VLPNY)
OTCMKTS · Delayed Price · Currency is USD
5.37
-0.04 (-0.79%)
Aug 4, 2025, 3:45 PM EDT
Sandy Spring Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.79% | 540 |
| Aug 1, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | 91 |
| Jul 31, 2025 | 5.50 | 5.50 | 5.41 | 5.41 | 5.41 | 0.24% | 410 |
| Jul 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 45 |
| Jul 29, 2025 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | -8.01% | 1,045 |
| Jul 28, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.51% | 355 |
| Jul 25, 2025 | 5.92 | 5.92 | 5.90 | 5.90 | 5.90 | 11.22% | 275 |
| Jul 24, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Jul 23, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 119 |
| Jul 22, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 118 |
| Jul 21, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Jul 18, 2025 | 5.54 | 5.54 | 5.31 | 5.31 | 5.31 | -5.27% | 461 |
| Jul 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 55 |
| Jul 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 3 |
| Jul 15, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | -3.41% | 552 |
| Jul 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.53% | 6,223 |
| Jul 11, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 15 |
| Jul 10, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.88 | 8.09% | 2,938 |
| Jul 9, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.44 | - | 2 |
| Jul 8, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.44 | 2.21% | 252 |
| Jul 7, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.32 | -2.51% | 249 |
| Jul 3, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.46 | - | 15 |
| Jul 2, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.46 | 0.54% | 158 |
| Jul 1, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | - | 3 |
| Jun 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | - | 65 |
| Jun 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | 0.91% | 1,108 |
| Jun 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.38 | - | 32 |
| Jun 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.38 | - | 37 |
| Jun 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.38 | 12.24% | 295 |
| Jun 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.79 | -3.54% | 563 |
| Jun 20, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 4.97 | 0.63% | 680 |
| Jun 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | - | 20 |
| Jun 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | - | 24 |
| Jun 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | -0.24% | 315 |
| Jun 13, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 4.95 | -2.32% | 187 |
| Jun 12, 2025 | 5.20 | 5.20 | 5.18 | 5.18 | 5.06 | -1.71% | 710 |
| Jun 11, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.15 | 3.33% | 2,002 |
| Jun 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.99 | -3.37% | 112 |
| Jun 9, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.16 | - | 124 |
| Jun 6, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.16 | - | 124 |
| Jun 5, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.16 | -0.06% | 202 |
| Jun 4, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.16 | 4.57% | 3,091 |
| Jun 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | 5.21% | 274 |
| Jun 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.69 | -6.43% | 1,826 |
| May 30, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.02 | - | 13 |
| May 29, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.02 | - | 14 |
| May 28, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.02 | - | 113 |
| May 27, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.02 | - | 14 |
| May 23, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.02 | - | 2 |
| May 22, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.02 | -1.35% | 119 |