mobilezone holding ag (SWX:MOZN)
Switzerland · Delayed Price · Currency is CHF 11.08
-0.18 (-1.60%)
Aug 7, 2025, 5:30 PM CET
Sandy Spring Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 11.26 | 11.36 | 11.08 | 11.08 | 11.08 | -1.60% | 50,476 |
| Aug 6, 2025 | 11.36 | 11.52 | 11.24 | 11.26 | 11.26 | -0.53% | 38,165 |
| Aug 5, 2025 | 11.24 | 11.40 | 11.24 | 11.32 | 11.32 | 0.71% | 42,404 |
| Aug 4, 2025 | 11.12 | 11.42 | 11.02 | 11.24 | 11.24 | -1.58% | 83,881 |
| Jul 31, 2025 | 11.46 | 11.60 | 11.38 | 11.42 | 11.42 | - | 67,522 |
| Jul 30, 2025 | 11.42 | 11.54 | 11.36 | 11.42 | 11.42 | 0.53% | 50,099 |
| Jul 29, 2025 | 11.60 | 11.68 | 11.34 | 11.36 | 11.36 | -2.57% | 55,065 |
| Jul 28, 2025 | 11.80 | 11.86 | 11.60 | 11.66 | 11.66 | -0.68% | 94,952 |
| Jul 25, 2025 | 11.50 | 11.74 | 11.42 | 11.74 | 11.74 | 1.21% | 50,728 |
| Jul 24, 2025 | 11.42 | 11.62 | 11.36 | 11.60 | 11.60 | 1.75% | 66,614 |
| Jul 23, 2025 | 11.48 | 11.56 | 11.36 | 11.40 | 11.40 | - | 59,062 |
| Jul 22, 2025 | 11.10 | 11.44 | 11.10 | 11.40 | 11.40 | - | 68,781 |
| Jul 21, 2025 | 11.12 | 11.42 | 11.12 | 11.40 | 11.40 | 1.24% | 63,733 |
| Jul 18, 2025 | 11.42 | 11.48 | 11.22 | 11.26 | 11.26 | -2.09% | 89,496 |
| Jul 17, 2025 | 11.50 | 11.56 | 11.40 | 11.50 | 11.50 | 0.35% | 84,082 |
| Jul 16, 2025 | 11.70 | 11.74 | 11.42 | 11.46 | 11.46 | -2.39% | 47,750 |
| Jul 15, 2025 | 11.72 | 11.86 | 11.66 | 11.74 | 11.74 | -0.17% | 50,943 |
| Jul 14, 2025 | 11.66 | 11.76 | 11.60 | 11.76 | 11.76 | 0.51% | 43,106 |
| Jul 11, 2025 | 11.60 | 11.74 | 11.60 | 11.70 | 11.70 | 0.17% | 43,089 |
| Jul 10, 2025 | 11.64 | 11.78 | 11.58 | 11.68 | 11.68 | 0.86% | 53,907 |
| Jul 9, 2025 | 11.48 | 11.70 | 11.38 | 11.58 | 11.58 | 0.87% | 53,241 |
| Jul 8, 2025 | 11.80 | 11.80 | 11.32 | 11.48 | 11.48 | 0.70% | 47,983 |
| Jul 7, 2025 | 11.50 | 11.56 | 11.30 | 11.40 | 11.40 | -0.87% | 46,058 |
| Jul 4, 2025 | 11.48 | 11.56 | 11.40 | 11.50 | 11.50 | 0.17% | 53,669 |
| Jul 3, 2025 | 11.80 | 11.82 | 11.36 | 11.48 | 11.48 | -1.88% | 67,567 |
| Jul 2, 2025 | 11.60 | 11.90 | 11.60 | 11.70 | 11.70 | 0.86% | 98,742 |
| Jul 1, 2025 | 11.44 | 11.60 | 11.32 | 11.60 | 11.60 | 1.40% | 60,076 |
| Jun 30, 2025 | 11.42 | 11.50 | 11.30 | 11.44 | 11.44 | 1.06% | 159,555 |
| Jun 27, 2025 | 11.38 | 11.48 | 11.28 | 11.32 | 11.32 | 0.35% | 53,790 |
| Jun 26, 2025 | 11.12 | 11.32 | 11.12 | 11.28 | 11.28 | 1.26% | 49,097 |
| Jun 25, 2025 | 11.08 | 11.22 | 11.08 | 11.14 | 11.14 | 0.54% | 42,317 |
| Jun 24, 2025 | 11.18 | 11.32 | 11.00 | 11.08 | 11.08 | 0.36% | 51,590 |
| Jun 23, 2025 | 11.00 | 11.12 | 10.90 | 11.04 | 11.04 | -0.36% | 82,133 |
| Jun 20, 2025 | 11.06 | 11.24 | 11.06 | 11.08 | 11.08 | -0.36% | 77,022 |
| Jun 19, 2025 | 11.02 | 11.20 | 10.84 | 11.12 | 11.12 | -0.36% | 68,521 |
| Jun 18, 2025 | 11.14 | 11.26 | 11.02 | 11.16 | 11.16 | -0.36% | 52,104 |
| Jun 17, 2025 | 11.26 | 11.32 | 11.16 | 11.20 | 11.20 | -0.36% | 133,195 |
| Jun 16, 2025 | 11.10 | 11.32 | 11.04 | 11.24 | 11.24 | 1.08% | 67,148 |
| Jun 13, 2025 | 11.50 | 11.80 | 11.04 | 11.12 | 11.12 | -7.18% | 250,950 |
| Jun 12, 2025 | 12.00 | 12.08 | 11.92 | 11.98 | 11.98 | -1.16% | 33,900 |
| Jun 11, 2025 | 12.00 | 12.24 | 12.00 | 12.12 | 12.12 | 1.51% | 118,068 |
| Jun 10, 2025 | 11.80 | 12.00 | 11.80 | 11.94 | 11.94 | 0.34% | 60,996 |
| Jun 6, 2025 | 11.90 | 11.90 | 11.66 | 11.90 | 11.90 | 0.85% | 51,659 |
| Jun 5, 2025 | 11.82 | 11.86 | 11.72 | 11.80 | 11.80 | 0.85% | 26,299 |
| Jun 4, 2025 | 11.66 | 11.80 | 11.56 | 11.70 | 11.70 | 0.52% | 128,276 |
| Jun 3, 2025 | 11.70 | 11.76 | 11.58 | 11.64 | 11.64 | -0.51% | 49,019 |
| Jun 2, 2025 | 11.78 | 11.78 | 11.62 | 11.70 | 11.70 | 0.34% | 84,816 |
| May 30, 2025 | 11.80 | 11.90 | 11.64 | 11.66 | 11.66 | 0.69% | 70,014 |
| May 28, 2025 | 11.76 | 11.86 | 11.44 | 11.58 | 11.58 | -1.86% | 143,567 |
| May 27, 2025 | 11.94 | 11.98 | 11.78 | 11.80 | 11.80 | -1.34% | 49,600 |