Skip to main content

Sandy Spring Bancorp (NQ: SASR )

33.33 +0.95 (+2.93%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 20.57 21.20 20.57 20.60 285,918 +0.07(+0.36%)
Apr 27, 2023 20.26 20.67 20.24 20.53 254,184 +0.33(+1.63%)
Apr 26, 2023 20.51 20.66 20.01 20.20 344,140 -0.25(-1.21%)
Apr 25, 2023 21.28 21.35 20.33 20.45 344,934 -1.10(-5.10%)
Apr 24, 2023 22.12 22.22 21.50 21.55 289,209 -0.66(-2.97%)
Apr 21, 2023 21.93 22.23 21.66 22.21 373,755 +0.24(+1.08%)
Apr 20, 2023 23.93 23.93 21.65 21.97 476,694 +0.06(+0.29%)
Apr 19, 2023 20.93 22.07 20.64 21.90 348,935 +1.06(+5.10%)
Apr 18, 2023 21.95 22.00 20.60 20.84 419,861 -1.07(-4.89%)
Apr 17, 2023 21.40 21.97 21.08 21.91 273,447 +0.48(+2.22%)
Apr 14, 2023 22.34 22.55 21.35 21.44 346,219 -0.60(-2.70%)
Apr 13, 2023 22.35 22.57 21.96 22.03 480,382 -0.14(-0.62%)
Apr 12, 2023 23.00 23.11 22.14 22.17 210,923 -0.72(-3.16%)
Apr 11, 2023 23.23 23.35 22.75 22.89 212,437 -0.18(-0.79%)
Apr 10, 2023 22.81 23.22 22.67 23.08 262,236 +0.30(+1.33%)
Apr 06, 2023 22.65 22.95 22.32 22.78 245,290 +0.33(+1.47%)
Apr 05, 2023 22.36 22.62 22.19 22.45 310,768 -0.15(-0.65%)
Apr 04, 2023 23.20 23.77 22.13 22.59 412,860 -0.81(-3.45%)
Apr 03, 2023 23.83 24.06 23.22 23.40 280,621 -0.41(-1.73%)
Mar 31, 2023 23.92 24.10 23.50 23.81 414,864 +0.14(+0.58%)
Mar 30, 2023 25.27 25.27 23.57 23.67 472,156 -1.21(-4.86%)
Mar 29, 2023 24.70 24.88 24.15 24.88 562,451 +0.35(+1.42%)
Mar 28, 2023 24.78 25.00 24.34 24.54 282,661 -0.29(-1.18%)
Mar 27, 2023 25.20 25.43 24.79 24.83 349,938 +0.11(+0.44%)
Mar 24, 2023 23.77 24.73 23.77 24.72 710,636 +0.71(+2.98%)
Mar 23, 2023 24.73 25.12 23.97 24.00 467,276 -0.38(-1.54%)
Mar 22, 2023 25.52 25.54 24.28 24.38 510,183 -1.07(-4.21%)
Mar 21, 2023 25.66 26.47 25.09 25.45 509,180 +0.92(+3.74%)
Mar 20, 2023 25.97 26.18 24.43 24.54 712,949 -0.86(-3.39%)
Mar 17, 2023 25.80 25.80 25.07 25.40 2,387,963 -0.54(-2.08%)
Mar 16, 2023 25.13 26.61 24.96 25.94 706,125 +0.51(+2.02%)
Mar 15, 2023 24.43 25.75 23.90 25.42 857,732 +0.21(+0.84%)
Mar 14, 2023 26.68 26.97 24.94 25.21 611,400 +0.46(+1.85%)
Mar 13, 2023 24.80 25.77 23.88 24.76 862,720 -1.81(-6.80%)
Mar 10, 2023 26.70 27.48 25.65 26.56 520,368 -0.80(-2.91%)
Mar 09, 2023 29.18 29.18 27.19 27.36 327,762 -2.10(-7.13%)
Mar 08, 2023 29.25 29.47 29.00 29.46 276,972 +0.36(+1.23%)
Mar 07, 2023 29.48 29.48 28.56 29.10 457,711 -0.43(-1.46%)
Mar 06, 2023 29.93 29.93 29.28 29.53 251,953 -0.19(-0.65%)
Mar 03, 2023 29.70 29.75 29.31 29.72 142,051 +0.21(+0.71%)
Mar 02, 2023 29.77 29.77 29.01 29.51 254,629 -0.29(-0.98%)
Mar 01, 2023 30.06 30.15 29.73 29.81 220,220 -0.39(-1.31%)
Feb 28, 2023 30.41 30.65 30.17 30.20 269,618 -0.16(-0.54%)
Feb 27, 2023 30.54 30.79 30.22 30.36 180,841 +0.15(+0.49%)
Feb 24, 2023 30.52 30.53 29.92 30.22 183,297 -0.44(-1.43%)
Feb 23, 2023 30.94 31.29 30.53 30.66 197,438 -0.18(-0.59%)
Feb 22, 2023 31.23 31.49 30.57 30.84 305,456 -0.38(-1.23%)
Feb 21, 2023 31.49 31.50 31.14 31.23 313,859 -0.38(-1.19%)
Feb 17, 2023 30.94 31.67 30.60 31.60 281,963 +0.82(+2.68%)
Feb 16, 2023 31.16 31.50 30.76 30.78 265,096 -0.60(-1.90%)
Feb 15, 2023 30.73 31.45 30.55 31.37 180,928 +0.41(+1.33%)
Feb 14, 2023 31.00 31.10 30.45 30.96 160,137 -0.15(-0.47%)
Feb 13, 2023 30.98 31.21 30.68 31.11 256,031 +0.19(+0.62%)
Feb 10, 2023 30.70 30.97 30.51 30.91 217,356 +0.18(+0.60%)
Feb 09, 2023 31.63 31.63 30.71 30.73 302,499 -0.70(-2.22%)
Feb 08, 2023 31.27 31.70 31.20 31.43 408,618 -0.27(-0.87%)
Feb 07, 2023 31.30 31.86 31.13 31.70 339,001 +0.35(+1.11%)
Feb 06, 2023 31.60 31.74 31.04 31.35 220,977 -0.46(-1.45%)
Feb 03, 2023 31.54 32.03 31.29 31.82 246,546 +0.17(+0.54%)
Feb 02, 2023 30.99 31.68 30.99 31.64 309,195 +0.79(+2.56%)
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.