Skip to main content

Sandy Spring Bancorp (NQ: SASR )

23.18 +0.45 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 22.53 22.73 21.70 21.71 242,794 -0.52(-2.33%)
Jun 29, 2023 22.07 22.53 21.98 22.23 258,185 +0.49(+2.25%)
Jun 28, 2023 22.04 22.05 21.35 21.74 242,849 -0.47(-2.11%)
Jun 27, 2023 22.37 22.66 22.03 22.21 224,800 -0.10(-0.43%)
Jun 26, 2023 22.15 22.74 22.11 22.31 228,673 +0.29(+1.30%)
Jun 23, 2023 22.29 22.73 21.79 22.02 477,816 -0.66(-2.91%)
Jun 22, 2023 23.03 23.50 22.43 22.68 266,210 -0.49(-2.11%)
Jun 21, 2023 23.23 23.59 23.04 23.17 200,560 -0.20(-0.86%)
Jun 20, 2023 23.73 23.74 23.25 23.37 246,950 -0.45(-1.89%)
Jun 16, 2023 23.94 23.96 23.35 23.82 1,502,957 -0.05(-0.20%)
Jun 15, 2023 23.62 23.95 23.57 23.87 358,479 +3.92(+19.63%)
May 08, 2023 20.70 20.92 19.91 19.95 314,089 -0.45(-2.22%)
May 05, 2023 21.00 21.16 19.81 20.40 501,832 +0.61(+3.09%)
May 04, 2023 19.64 20.23 18.63 19.79 627,243 -0.41(-2.01%)
May 03, 2023 20.05 20.92 20.03 20.20 550,720 +0.20(+0.99%)
May 02, 2023 20.63 20.63 19.66 20.00 640,344 -0.73(-3.50%)
May 01, 2023 21.11 21.33 20.51 20.72 321,774 -0.45(-2.13%)
Apr 28, 2023 21.14 21.79 21.14 21.18 278,177 +0.08(+0.36%)
Apr 27, 2023 20.83 21.24 20.80 21.10 247,302 +0.34(+1.63%)
Apr 26, 2023 21.08 21.24 20.56 20.76 334,823 -0.25(-1.21%)
Apr 25, 2023 21.87 21.95 20.89 21.02 335,595 -1.13(-5.10%)
Apr 24, 2023 22.74 22.84 22.10 22.15 281,379 -0.68(-2.97%)
Apr 21, 2023 22.54 22.85 22.26 22.83 363,636 +0.24(+1.09%)
Apr 20, 2023 24.60 24.60 22.25 22.58 463,788 +0.07(+0.29%)
Apr 19, 2023 21.52 22.68 21.21 22.51 339,488 +1.09(+5.10%)
Apr 18, 2023 22.56 22.61 21.18 21.42 408,493 -1.10(-4.89%)
Apr 17, 2023 22.00 22.59 21.67 22.52 266,043 +0.49(+2.22%)
Apr 14, 2023 22.96 23.17 21.94 22.03 336,845 -0.61(-2.70%)
Apr 13, 2023 22.98 23.20 22.57 22.65 467,376 -0.14(-0.62%)
Apr 12, 2023 23.64 23.76 22.76 22.79 205,213 -0.74(-3.16%)
Apr 11, 2023 23.88 24.00 23.38 23.53 206,686 -0.19(-0.79%)
Apr 10, 2023 23.45 23.86 23.31 23.72 255,136 +0.31(+1.33%)
Apr 06, 2023 23.28 23.59 22.94 23.41 238,649 +0.34(+1.47%)
Apr 05, 2023 22.99 23.25 22.81 23.07 302,355 -0.15(-0.65%)
Apr 04, 2023 23.84 24.44 22.75 23.22 401,683 -0.83(-3.45%)
Apr 03, 2023 24.49 24.73 23.87 24.05 273,023 -0.42(-1.73%)
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%)
Jan 03, 2023 32.97 33.27 32.31 32.51 252,062 -0.35(-1.08%)
Dec 30, 2022 33.27 33.38 32.81 32.86 121,736 -0.51(-1.54%)
Dec 29, 2022 33.23 33.65 33.23 33.37 153,345 +0.18(+0.53%)
Dec 28, 2022 33.50 33.67 33.04 33.20 152,756 -0.26(-0.78%)
Dec 27, 2022 33.22 33.48 32.98 33.46 142,313 +0.27(+0.82%)
Dec 23, 2022 32.97 33.29 32.78 33.19 244,130 +0.39(+1.19%)
Dec 22, 2022 32.18 32.82 31.93 32.80 332,732 +0.43(+1.33%)
Dec 21, 2022 32.12 32.52 32.11 32.37 199,977 +0.36(+1.14%)
Dec 20, 2022 31.63 32.32 31.63 32.00 260,441 +0.35(+1.12%)
Dec 19, 2022 31.03 31.78 31.03 31.65 236,157 +0.40(+1.28%)
Dec 16, 2022 30.75 31.32 30.60 31.25 561,252 +0.25(+0.81%)
Dec 15, 2022 32.19 32.52 30.79 31.00 803,902 -1.35(-4.18%)
Dec 14, 2022 32.42 33.54 32.25 32.35 792,249 -0.30(-0.91%)
Dec 13, 2022 32.98 33.61 32.20 32.65 237,816 +0.01(+0.03%)
Dec 12, 2022 32.45 32.86 31.83 32.64 123,556 +0.22(+0.69%)
Dec 09, 2022 31.92 32.73 31.81 32.41 110,483 +0.05(+0.14%)
Dec 08, 2022 31.74 32.38 31.52 32.37 201,448 +0.79(+2.51%)
Dec 07, 2022 32.20 32.43 31.48 31.57 256,773 -0.58(-1.80%)
Dec 06, 2022 32.54 32.54 31.68 32.15 149,426 -0.26(-0.81%)
Dec 05, 2022 33.42 33.50 32.40 32.41 407,985 -1.30(-3.85%)
Dec 02, 2022 32.35 33.75 32.35 33.71 229,627 +1.04(+3.17%)
Dec 01, 2022 32.68 32.91 32.22 32.67 230,059 +0.20(+0.60%)
Nov 30, 2022 31.68 32.64 31.16 32.48 221,606 +0.64(+2.02%)
Nov 29, 2022 32.02 32.66 31.64 31.83 93,300 +0.09(+0.29%)
Nov 28, 2022 32.40 32.45 31.55 31.74 83,817 -0.79(-2.44%)
Nov 25, 2022 32.18 32.69 32.18 32.53 42,043 +0.35(+1.10%)
Nov 23, 2022 31.92 32.34 31.72 32.18 125,170 +0.19(+0.58%)
Nov 22, 2022 31.54 32.24 31.31 31.99 233,379 +0.49(+1.57%)
Nov 21, 2022 31.49 31.70 31.37 31.50 133,262 +0.07(+0.24%)
Nov 18, 2022 31.99 32.23 31.41 31.42 184,666 +0.05(+0.15%)
Nov 17, 2022 31.72 31.80 31.25 31.38 131,690 -0.67(-2.10%)
Nov 16, 2022 32.83 33.47 31.92 32.05 183,903 -0.71(-2.16%)
Nov 15, 2022 32.74 33.18 32.54 32.76 246,046 +0.29(+0.89%)
Nov 14, 2022 32.25 32.71 31.94 32.47 228,938 +0.27(+0.84%)
Nov 11, 2022 33.06 33.20 32.06 32.20 213,403 -0.64(-1.96%)
Nov 10, 2022 32.80 33.26 32.58 32.84 240,662 +0.96(+3.01%)
Nov 09, 2022 31.56 31.91 31.43 31.88 251,852 +0.00(+0.00%)
Nov 08, 2022 32.39 32.39 31.63 31.88 109,278 -0.30(-0.93%)
Nov 07, 2022 32.26 32.50 31.78 32.18 104,732 +0.20(+0.64%)
Nov 04, 2022 31.48 32.05 31.48 31.98 111,475 +0.81(+2.61%)
Nov 03, 2022 31.42 31.42 31.03 31.16 158,830 -0.66(-2.09%)
Nov 02, 2022 32.69 31.78 31.83 437,283 -0.59(-1.82%)
Nov 01, 2022 32.83 33.29 32.22 32.42 137,650 -0.31(-0.96%)
Oct 31, 2022 32.34 32.98 32.14 32.73 216,987 +0.31(+0.97%)
Oct 28, 2022 32.27 32.92 32.24 32.42 228,494 +0.46(+1.45%)
Oct 27, 2022 31.59 32.47 31.48 31.96 199,650 +0.79(+2.52%)
Oct 26, 2022 31.51 31.73 30.90 31.17 146,822 -0.11(-0.35%)
Oct 25, 2022 30.92 31.69 30.55 31.28 136,474 +0.40(+1.29%)
Oct 24, 2022 30.68 31.39 30.62 30.89 220,128 +0.26(+0.84%)
Oct 21, 2022 31.52 31.52 29.86 30.63 294,010 -1.22(-3.83%)
Oct 20, 2022 33.93 34.55 31.34 31.85 335,227 -3.47(-9.83%)
Oct 19, 2022 35.17 35.61 34.66 35.32 131,397 -0.28(-0.78%)
Oct 18, 2022 35.72 36.01 35.24 35.60 122,068 +0.28(+0.78%)
Oct 17, 2022 35.10 35.51 34.75 35.32 142,658 +0.82(+2.38%)
Oct 14, 2022 35.28 35.62 34.42 34.50 95,772 -0.45(-1.29%)
Oct 13, 2022 32.81 35.01 32.62 34.95 138,102 +1.81(+5.46%)
Oct 12, 2022 33.14 33.51 32.88 33.14 81,761 -0.08(-0.25%)
Oct 11, 2022 33.33 33.61 32.93 33.22 120,454 -0.14(-0.42%)
Oct 10, 2022 33.08 33.69 33.01 33.36 96,297 +0.35(+1.06%)
Oct 07, 2022 33.85 33.85 32.95 33.01 131,875 -1.19(-3.48%)
Oct 06, 2022 34.13 34.48 34.01 34.20 114,114 -0.18(-0.51%)
Oct 05, 2022 34.46 34.86 34.07 34.38 88,913 -0.63(-1.79%)
Oct 04, 2022 34.09 35.08 34.09 35.01 161,747 +1.20(+3.55%)
Oct 03, 2022 33.07 33.93 32.64 33.81 198,661 +1.24(+3.80%)
Sep 30, 2022 33.05 33.60 32.47 32.57 275,316 -0.35(-1.07%)
Sep 29, 2022 33.72 33.72 32.83 32.92 213,322 -1.19(-3.49%)
Sep 28, 2022 34.03 34.37 33.66 34.11 215,904 +0.12(+0.35%)
Sep 27, 2022 34.90 34.96 33.89 33.99 147,791 -0.77(-2.21%)
Sep 26, 2022 34.69 35.08 34.56 34.76 119,844 -0.18(-0.50%)
Sep 23, 2022 35.25 35.25 34.64 34.93 133,057 -0.66(-1.87%)
Sep 22, 2022 36.37 36.37 35.54 35.60 106,977 -0.78(-2.13%)
Sep 21, 2022 36.90 37.04 36.17 36.37 129,344 -0.46(-1.25%)
Sep 20, 2022 36.64 36.92 36.42 36.84 73,147 -0.10(-0.28%)
Sep 19, 2022 35.98 36.99 35.98 36.94 96,816 +0.68(+1.89%)
Sep 16, 2022 35.93 36.50 35.45 36.25 467,367 +0.12(+0.33%)
Sep 15, 2022 35.91 36.44 35.53 36.13 121,807 +0.51(+1.43%)
Sep 14, 2022 35.02 35.74 34.93 35.63 271,477 +0.52(+1.47%)
Sep 13, 2022 36.16 36.22 35.08 35.11 128,661 -1.40(-3.85%)
Sep 12, 2022 36.02 36.62 35.75 36.51 126,863 +0.38(+1.05%)
Sep 09, 2022 35.75 36.26 35.72 36.13 130,681 +0.54(+1.53%)
Sep 08, 2022 35.57 36.06 35.38 35.59 170,198 -0.35(-0.98%)
Sep 07, 2022 35.02 35.95 34.93 35.94 114,197 +0.85(+2.42%)
Sep 06, 2022 35.66 36.01 34.75 35.09 205,967 -0.37(-1.04%)
Sep 02, 2022 35.73 36.10 35.18 35.46 85,549 -0.06(-0.18%)
Sep 01, 2022 35.48 35.67 35.21 35.52 115,783 -0.06(-0.16%)
Aug 31, 2022 35.91 36.08 35.51 35.58 79,730 -0.35(-0.98%)
Aug 30, 2022 36.12 36.12 35.37 35.93 109,851 +0.23(+0.65%)
Aug 29, 2022 36.13 36.27 35.66 35.70 115,658 -0.76(-2.08%)
Aug 26, 2022 37.13 37.40 36.35 36.46 148,836 -0.68(-1.84%)
Aug 25, 2022 37.08 37.54 37.05 37.14 99,665 +0.23(+0.63%)
Aug 24, 2022 36.66 36.99 36.43 36.91 117,101 +0.00(+0.00%)
Aug 23, 2022 37.14 37.46 36.88 36.91 81,010 -0.29(-0.77%)
Aug 22, 2022 37.87 37.88 37.06 37.20 74,921 -1.07(-2.80%)
Aug 19, 2022 38.97 38.98 38.05 38.27 90,088 -0.80(-2.06%)
Aug 18, 2022 39.08 39.17 38.86 39.07 66,842 +0.03(+0.07%)
Aug 17, 2022 39.04 39.29 38.85 39.04 110,057 -0.19(-0.49%)
Aug 16, 2022 38.78 39.28 37.17 39.24 111,555 +0.49(+1.26%)
Aug 15, 2022 38.29 38.77 38.06 38.75 113,778 +0.36(+0.94%)
Aug 12, 2022 38.10 38.41 37.81 38.39 97,590 +0.58(+1.54%)
Aug 11, 2022 37.50 37.97 37.21 37.80 140,542 +0.72(+1.94%)
Aug 10, 2022 36.95 37.48 36.95 37.08 199,901 +0.32(+0.88%)
Aug 09, 2022 37.09 37.21 36.56 36.76 112,079 -0.34(-0.92%)
Aug 08, 2022 37.41 37.41 36.95 37.10 90,059 +0.01(+0.02%)
Aug 05, 2022 36.91 37.25 36.91 37.09 54,943 +0.08(+0.22%)
Aug 04, 2022 37.29 37.29 36.86 37.01 49,062 -0.15(-0.39%)
Aug 03, 2022 37.14 37.37 36.70 37.16 68,609 +0.13(+0.35%)
Aug 02, 2022 37.65 37.65 37.00 37.03 64,664 -0.75(-1.99%)
Aug 01, 2022 37.48 38.03 37.27 37.78 83,406 -0.05(-0.12%)
Jul 29, 2022 37.13 37.92 37.13 37.83 160,510 +0.85(+2.30%)
Jul 28, 2022 37.08 37.32 36.84 36.97 133,314 -0.38(-1.01%)
Jul 27, 2022 37.24 37.75 36.84 37.35 121,323 +0.16(+0.42%)
Jul 26, 2022 36.81 37.35 36.46 37.19 91,076 +0.27(+0.74%)
Jul 25, 2022 36.45 37.08 36.45 36.92 110,822 +0.75(+2.08%)
Jul 22, 2022 36.59 36.89 35.89 36.17 148,032 -0.13(-0.35%)
Jul 21, 2022 36.78 37.00 35.78 36.30 129,172 -0.17(-0.48%)
Jul 20, 2022 35.88 36.58 35.83 36.47 143,604 +0.33(+0.91%)
Jul 19, 2022 35.75 36.33 35.45 36.14 173,707 +0.82(+2.31%)
Jul 18, 2022 35.32 35.99 35.21 35.33 100,462 +0.25(+0.70%)
Jul 15, 2022 34.64 35.29 34.36 35.08 106,857 +1.03(+3.01%)
Jul 14, 2022 34.12 34.52 33.74 34.05 135,412 -0.65(-1.87%)
Jul 13, 2022 35.34 35.71 34.49 34.70 74,894 -0.73(-2.07%)
Jul 12, 2022 35.31 35.91 35.31 35.44 71,323 -0.08(-0.23%)
Jul 11, 2022 35.27 35.73 35.27 35.52 69,882 -0.03(-0.08%)
Jul 08, 2022 35.72 35.90 35.41 35.55 70,430 -0.29(-0.82%)
Jul 07, 2022 36.10 36.10 35.75 35.84 83,324 -0.06(-0.18%)
Jul 06, 2022 36.11 36.28 35.45 35.90 87,033 -0.36(-0.99%)
Jul 05, 2022 35.70 36.32 35.08 36.26 112,059 -0.12(-0.33%)
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.