Skip to main content

Sandy Spring Bancorp (NQ: SASR )

22.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 24.59 24.77 24.15 24.47 403,632 +0.14(+0.58%)
Mar 30, 2023 25.97 25.97 24.23 24.33 459,372 -1.24(-4.86%)
Mar 29, 2023 25.39 25.58 24.82 25.58 547,223 +0.36(+1.42%)
Mar 28, 2023 25.47 25.70 25.02 25.22 275,008 -0.30(-1.18%)
Mar 27, 2023 25.91 26.14 25.48 25.52 340,464 +0.11(+0.45%)
Mar 24, 2023 24.44 25.42 24.44 25.41 691,396 +0.73(+2.98%)
Mar 23, 2023 25.42 25.82 24.63 24.67 454,625 -0.39(-1.54%)
Mar 22, 2023 26.24 26.25 24.95 25.06 496,370 -1.10(-4.21%)
Mar 21, 2023 26.38 27.21 25.78 26.16 495,395 +0.94(+3.74%)
Mar 20, 2023 26.70 26.90 25.11 25.22 693,646 -0.89(-3.39%)
Mar 17, 2023 26.52 26.52 25.76 26.10 2,323,311 -0.56(-2.08%)
Mar 16, 2023 25.83 27.35 25.65 26.66 687,007 +0.53(+2.02%)
Mar 15, 2023 25.11 26.47 24.57 26.13 834,509 +0.22(+0.84%)
Mar 14, 2023 27.42 27.72 25.63 25.91 594,847 +0.47(+1.85%)
Mar 13, 2023 25.49 26.49 24.54 25.44 839,363 -1.86(-6.80%)
Mar 10, 2023 27.44 28.24 26.37 27.30 506,280 -0.82(-2.91%)
Mar 09, 2023 29.99 29.99 27.95 28.12 318,888 -2.16(-7.13%)
Mar 08, 2023 30.06 30.29 29.81 30.28 269,473 +0.37(+1.23%)
Mar 07, 2023 30.30 30.30 29.35 29.91 445,319 -0.44(-1.46%)
Mar 06, 2023 30.77 30.77 30.09 30.35 245,132 -0.20(-0.65%)
Mar 03, 2023 30.53 30.58 30.13 30.55 138,206 +0.22(+0.71%)
Mar 02, 2023 30.60 30.60 29.82 30.33 247,735 -0.30(-0.98%)
Mar 01, 2023 30.90 30.99 30.56 30.63 214,258 -0.41(-1.31%)
Feb 28, 2023 31.26 31.50 31.01 31.04 262,318 -0.17(-0.54%)
Feb 27, 2023 31.39 31.64 31.06 31.21 175,945 +0.15(+0.49%)
Feb 24, 2023 31.37 31.38 30.76 31.06 178,334 -0.45(-1.44%)
Feb 23, 2023 31.80 32.16 31.38 31.51 192,093 -0.19(-0.59%)
Feb 22, 2023 32.10 32.37 31.42 31.70 297,186 -0.40(-1.23%)
Feb 21, 2023 32.37 32.38 32.01 32.09 305,362 -0.39(-1.19%)
Feb 17, 2023 31.80 32.56 31.45 32.48 274,329 +0.85(+2.68%)
Feb 16, 2023 32.03 32.38 31.61 31.63 257,918 -0.61(-1.90%)
Feb 15, 2023 31.59 32.32 31.40 32.25 176,030 +0.42(+1.33%)
Feb 14, 2023 31.86 31.96 31.29 31.82 155,802 -0.15(-0.47%)
Feb 13, 2023 31.84 32.08 31.54 31.97 249,099 +0.20(+0.62%)
Feb 10, 2023 31.56 31.83 31.36 31.77 211,471 +0.19(+0.60%)
Feb 09, 2023 32.51 32.51 31.57 31.59 294,309 -0.72(-2.22%)
Feb 08, 2023 32.14 32.58 32.07 32.30 397,555 -0.28(-0.87%)
Feb 07, 2023 32.17 32.74 32.00 32.58 329,823 +0.36(+1.11%)
Feb 06, 2023 32.48 32.62 31.90 32.23 214,995 -0.48(-1.45%)
Feb 03, 2023 32.41 32.93 32.16 32.70 239,871 +0.18(+0.55%)
Feb 02, 2023 31.85 32.56 31.85 32.52 300,824 +0.81(+2.56%)
Feb 01, 2023 31.37 32.24 31.14 31.71 339,753 +0.19(+0.59%)
Jan 31, 2023 31.33 32.01 31.18 31.53 390,448 +0.20(+0.63%)
Jan 30, 2023 31.46 32.00 31.29 31.33 338,852 -0.33(-1.03%)
Jan 27, 2023 30.85 31.91 30.85 31.66 324,507 +0.79(+2.57%)
Jan 26, 2023 31.97 32.61 29.37 30.86 625,475 -1.28(-3.98%)
Jan 25, 2023 32.06 32.14 31.55 32.14 187,845 -0.02(-0.06%)
Jan 24, 2023 32.81 32.90 32.09 32.16 146,088 -0.66(-2.02%)
Jan 23, 2023 32.20 32.94 31.98 32.82 131,468 +0.56(+1.73%)
Jan 20, 2023 32.48 32.60 31.84 32.26 194,544 +0.09(+0.29%)
Jan 19, 2023 31.34 32.18 31.11 32.17 171,976 +0.78(+2.50%)
Jan 18, 2023 32.49 32.49 31.39 31.39 155,419 -1.23(-3.77%)
Jan 17, 2023 33.07 33.13 32.51 32.62 141,294 -0.58(-1.74%)
Jan 13, 2023 33.11 33.48 32.52 33.20 122,997 +0.01(+0.03%)
Jan 12, 2023 33.09 33.42 32.95 33.19 157,852 +0.23(+0.71%)
Jan 11, 2023 33.09 33.14 32.72 32.95 130,727 +0.08(+0.26%)
Jan 10, 2023 32.71 32.95 32.41 32.87 183,376 +0.22(+0.69%)
Jan 09, 2023 32.95 32.95 32.50 32.65 198,154 -0.20(-0.60%)
Jan 06, 2023 32.39 33.01 32.20 32.84 199,924 +0.85(+2.65%)
Jan 05, 2023 32.31 32.31 31.65 31.99 182,115 -0.32(-0.98%)
Jan 04, 2023 32.85 32.97 32.22 32.31 212,559 -0.20(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.