Skip to main content

Sandy Spring Bancorp (NQ: SASR )

22.75 +0.02 (+0.09%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 22.06 22.78 22.06 22.48 85,310 +0.13(+0.57%)
Jun 29, 2005 22.04 22.35 22.01 22.35 19,828 +0.02(+0.09%)
Jun 28, 2005 21.09 22.33 21.05 22.33 43,235 +1.41(+6.75%)
Jun 27, 2005 21.04 21.16 20.82 20.92 27,129 -0.10(-0.46%)
Jun 24, 2005 20.92 21.09 20.65 21.02 100,056 +0.10(+0.46%)
Jun 23, 2005 21.86 21.86 20.92 20.92 28,083 -1.10(-5.01%)
Jun 22, 2005 22.26 22.30 21.67 22.03 27,179 +0.01(+0.06%)
Jun 21, 2005 22.08 22.17 21.90 22.01 14,604 -0.19(-0.84%)
Jun 20, 2005 22.20 22.35 22.06 22.20 18,753 -0.07(-0.32%)
Jun 17, 2005 22.46 22.65 22.27 22.27 110,890 -0.24(-1.08%)
Jun 16, 2005 21.52 22.59 21.44 22.51 85,957 +1.16(+5.41%)
Jun 15, 2005 21.06 21.63 21.04 21.36 54,720 +0.44(+2.12%)
Jun 14, 2005 20.56 20.95 20.56 20.92 17,444 +0.15(+0.71%)
Jun 13, 2005 21.07 21.07 20.60 20.77 10,498 +0.09(+0.43%)
Jun 10, 2005 21.03 21.03 20.67 20.68 7,609 -0.20(-0.95%)
Jun 09, 2005 20.52 20.95 20.51 20.88 22,651 +0.35(+1.69%)
Jun 08, 2005 20.51 20.81 20.50 20.53 20,331 -0.10(-0.50%)
Jun 07, 2005 20.53 20.79 20.42 20.63 42,305 +0.35(+1.74%)
Jun 06, 2005 20.34 20.65 20.27 20.28 31,997 -0.38(-1.83%)
Jun 03, 2005 20.96 20.96 20.23 20.66 21,269 -0.30(-1.44%)
Jun 02, 2005 20.72 21.43 20.59 20.96 23,888 -0.27(-1.27%)
Jun 01, 2005 21.21 21.67 21.18 21.23 13,789 -0.08(-0.36%)
May 31, 2005 21.47 21.78 21.31 21.31 17,332 -0.38(-1.75%)
May 27, 2005 21.30 21.82 21.20 21.69 29,410 +0.44(+2.05%)
May 26, 2005 21.17 21.34 21.10 21.25 9,778 +0.04(+0.21%)
May 25, 2005 21.40 21.40 21.13 21.21 41,955 +0.03(+0.12%)
May 24, 2005 21.01 21.31 21.01 21.18 25,708 -0.04(-0.18%)
May 23, 2005 20.95 21.40 20.95 21.22 36,461 -0.04(-0.18%)
May 20, 2005 21.56 21.65 20.90 21.26 47,006 -0.04(-0.18%)
May 19, 2005 21.53 21.75 21.30 21.30 14,399 -0.04(-0.21%)
May 18, 2005 20.70 21.95 20.70 21.34 39,731 +0.76(+3.71%)
May 17, 2005 20.16 20.68 20.16 20.58 38,114 +0.02(+0.09%)
May 16, 2005 19.83 20.61 19.83 20.56 48,011 +0.60(+2.99%)
May 13, 2005 19.93 20.19 19.93 19.96 87,559 +0.04(+0.19%)
May 12, 2005 20.67 20.71 19.92 19.92 11,657 -0.55(-2.70%)
May 11, 2005 20.83 20.83 20.12 20.47 41,933 -0.30(-1.45%)
May 10, 2005 20.86 21.07 20.51 20.78 48,050 -0.40(-1.88%)
May 09, 2005 21.02 21.17 20.90 21.17 27,190 +0.15(+0.73%)
May 06, 2005 20.82 21.12 20.76 21.02 28,849 +0.01(+0.06%)
May 05, 2005 21.02 21.21 20.79 21.01 23,376 -0.17(-0.82%)
May 04, 2005 20.53 21.31 20.44 21.18 18,384 +0.75(+3.68%)
May 03, 2005 20.24 20.69 20.16 20.43 29,580 +0.13(+0.62%)
May 02, 2005 19.90 20.30 19.64 20.30 134,038 +0.37(+1.85%)
Apr 29, 2005 19.74 20.12 19.61 19.93 35,161 +0.20(+1.01%)
Apr 28, 2005 20.02 20.13 19.72 19.74 49,921 -0.48(-2.38%)
Apr 27, 2005 20.11 20.37 19.93 20.22 15,816 -0.04(-0.22%)
Apr 26, 2005 20.52 20.75 20.22 20.26 56,940 +0.01(+0.06%)
Apr 25, 2005 20.47 20.74 20.16 20.25 52,518 -0.12(-0.60%)
Apr 22, 2005 20.36 20.74 20.11 20.37 35,954 -0.32(-1.55%)
Apr 21, 2005 20.15 20.69 19.95 20.69 41,750 +0.98(+4.95%)
Apr 20, 2005 20.51 20.51 19.72 19.72 63,632 -0.45(-2.23%)
Apr 19, 2005 20.02 20.36 19.74 20.17 49,237 +0.28(+1.42%)
Apr 18, 2005 19.58 19.89 19.58 19.88 30,308 +0.19(+0.98%)
Apr 15, 2005 19.99 19.99 19.58 19.69 62,959 -0.13(-0.68%)
Apr 14, 2005 20.03 20.03 19.81 19.83 37,539 -0.01(-0.03%)
Apr 13, 2005 19.84 19.95 19.81 19.83 21,011 -0.24(-1.18%)
Apr 12, 2005 19.65 20.36 19.51 20.07 30,219 +0.42(+2.16%)
Apr 11, 2005 20.06 20.11 19.65 19.65 23,264 -0.59(-2.92%)
Apr 08, 2005 20.39 20.63 20.08 20.24 19,904 -0.36(-1.75%)
Apr 07, 2005 20.17 20.87 20.09 20.60 13,287 +0.28(+1.39%)
Apr 06, 2005 20.58 20.60 20.23 20.31 27,243 -0.09(-0.44%)
Apr 05, 2005 20.60 20.62 20.29 20.40 23,335 -0.10(-0.47%)
Apr 04, 2005 20.52 20.57 20.10 20.50 70,145 +0.02(+0.09%)
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.