Skip to main content
logo
Kakaku.com, Inc. (TYO:2371)
Japan flag Japan · Delayed Price · Currency is JPY
2,916.50
+4.00 (0.14%)
Aug 7, 2025, 3:30 PM JST

Sandy Spring Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252,942.002,946.502,826.502,916.502,916.500.14%1,741,800
Aug 6, 20252,565.002,977.502,565.002,912.502,912.5012.11%3,559,100
Aug 5, 20252,597.502,629.502,597.502,598.002,598.000.02%549,200
Aug 4, 20252,566.002,631.002,563.002,597.502,597.50-0.69%536,400
Aug 1, 20252,601.002,636.002,578.502,615.502,615.500.98%564,300
Jul 31, 20252,576.502,603.502,560.502,590.002,590.000.48%558,700
Jul 30, 20252,574.002,603.002,563.002,577.502,577.50-0.54%445,800
Jul 29, 20252,565.002,595.002,553.502,591.502,591.500.88%353,700
Jul 28, 20252,610.502,630.002,562.002,569.002,569.00-2.34%409,300
Jul 25, 20252,675.002,679.002,629.002,630.502,630.50-0.81%428,300
Jul 24, 20252,640.002,662.002,607.502,652.002,652.000.15%475,500
Jul 23, 20252,617.002,687.502,583.002,648.002,648.001.63%818,300
Jul 22, 20252,601.502,639.502,595.502,605.502,605.50-0.97%357,200
Jul 18, 20252,652.002,653.502,610.502,631.002,631.00-0.44%367,700
Jul 17, 20252,576.502,651.002,575.002,642.502,642.500.74%642,800
Jul 16, 20252,592.502,633.502,570.002,623.002,623.002.06%380,400
Jul 15, 20252,590.502,607.502,561.002,570.002,570.00-0.46%293,100
Jul 14, 20252,600.002,620.502,571.502,582.002,582.00-1.26%452,500
Jul 11, 20252,651.002,688.002,602.002,615.002,615.00-1.45%443,800
Jul 10, 20252,630.002,661.002,608.002,653.502,653.501.41%916,700
Jul 9, 20252,694.002,700.002,600.002,616.502,616.50-2.06%629,400
Jul 8, 20252,668.502,692.502,634.002,671.502,671.501.40%560,400
Jul 7, 20252,602.002,652.002,600.002,634.502,634.501.25%317,100
Jul 4, 20252,584.002,612.502,560.502,602.002,602.000.31%301,800
Jul 3, 20252,666.502,674.502,588.502,594.002,594.00-2.79%519,700
Jul 2, 20252,654.002,693.502,644.002,668.502,668.500.95%561,800
Jul 1, 20252,649.502,664.002,623.002,643.502,643.50-1.29%469,100
Jun 30, 20252,671.502,712.502,665.002,678.002,678.001.23%399,700
Jun 27, 20252,653.002,677.002,620.002,645.502,645.50-0.28%367,800
Jun 26, 20252,646.502,666.002,638.002,653.002,653.00-0.09%365,200
Jun 25, 20252,664.502,671.502,642.502,655.502,655.50-0.26%467,200
Jun 24, 20252,642.502,675.502,631.002,662.502,662.500.60%400,300
Jun 23, 20252,648.502,660.502,623.502,646.502,646.50-0.73%381,500
Jun 20, 20252,689.502,709.502,666.002,666.002,666.00-0.97%2,133,200
Jun 19, 20252,721.002,731.002,675.002,692.002,692.00-1.17%695,500
Jun 18, 20252,666.002,760.002,666.002,724.002,724.002.18%797,400
Jun 17, 20252,689.502,699.502,658.502,666.002,666.00-0.04%644,300
Jun 16, 20252,682.502,708.502,656.502,667.002,667.000.40%737,500
Jun 13, 20252,641.002,668.502,577.002,656.502,656.500.51%799,700
Jun 12, 20252,630.002,662.502,586.502,643.002,643.000.63%937,100
Jun 11, 20252,616.502,651.502,595.002,626.502,626.500.38%498,300
Jun 10, 20252,636.002,676.002,588.002,616.502,616.50-0.21%725,000
Jun 9, 20252,584.002,640.002,583.502,622.002,622.002.20%916,500
Jun 6, 20252,527.002,576.002,517.002,565.502,565.503.26%775,400
Jun 5, 20252,505.002,518.002,480.502,484.502,484.50-1.45%476,400
Jun 4, 20252,537.002,555.002,512.002,521.002,521.00-0.59%385,500
Jun 3, 20252,472.002,553.502,462.502,536.002,536.003.55%699,800
Jun 2, 20252,447.502,458.502,426.002,449.002,449.00-0.77%670,600
May 30, 20252,459.002,481.502,450.002,468.002,468.00-1.10%784,800
May 29, 20252,480.002,506.502,473.502,495.502,495.501.05%535,000