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 (%)
Dec 29, 2023 27.01 27.30 26.69 26.85 253,118 -0.33(-1.20%)
Dec 28, 2023 27.09 27.28 26.91 27.17 101,680 -0.11(-0.40%)
Dec 27, 2023 27.19 27.40 27.04 27.28 116,935 +0.03(+0.11%)
Dec 26, 2023 26.71 27.30 26.55 27.25 137,222 +0.73(+2.75%)
Dec 22, 2023 26.43 26.85 26.37 26.52 102,707 +0.31(+1.17%)
Dec 21, 2023 26.11 26.51 25.92 26.22 115,375 +0.37(+1.45%)
Dec 20, 2023 26.21 26.83 25.79 25.84 148,978 -0.33(-1.24%)
Dec 19, 2023 25.70 26.41 25.58 26.17 183,981 +0.56(+2.19%)
Dec 18, 2023 25.97 26.28 25.33 25.60 166,783 -0.09(-0.35%)
Dec 15, 2023 26.31 26.45 25.64 25.69 694,639 -0.50(-1.92%)
Dec 14, 2023 25.54 26.64 25.54 26.20 351,509 +1.02(+4.03%)
Dec 13, 2023 23.11 25.26 22.90 25.18 435,106 +2.14(+9.28%)
Dec 12, 2023 23.28 23.28 22.88 23.04 143,823 -0.21(-0.89%)
Dec 11, 2023 23.35 23.50 23.20 23.25 133,495 -0.22(-0.92%)
Dec 08, 2023 23.48 23.73 23.11 23.47 155,333 +0.06(+0.25%)
Dec 07, 2023 22.97 23.41 22.67 23.41 159,107 +0.62(+2.72%)
Dec 06, 2023 23.16 23.74 22.72 22.79 163,281 -0.10(-0.43%)
Dec 05, 2023 23.26 23.29 22.80 22.88 123,606 -0.45(-1.94%)
Dec 04, 2023 22.82 23.45 22.82 23.34 158,924 +0.37(+1.63%)
Dec 01, 2023 21.58 23.00 21.56 22.96 235,123 +1.26(+5.81%)
Nov 30, 2023 22.02 22.02 21.59 21.70 151,773 -0.14(-0.63%)
Nov 29, 2023 21.46 22.12 21.46 21.84 234,126 +0.42(+1.98%)
Nov 28, 2023 21.48 21.52 21.02 21.42 79,447 -0.15(-0.69%)
Nov 27, 2023 21.75 21.75 21.42 21.56 131,697 -0.22(-1.00%)
Nov 24, 2023 21.84 21.96 21.67 21.78 41,549 -0.10(-0.45%)
Nov 22, 2023 22.22 22.22 21.70 21.88 103,063 -0.08(-0.36%)
Nov 21, 2023 22.68 22.68 21.95 21.96 113,151 -0.74(-3.26%)
Nov 20, 2023 22.84 22.84 22.45 22.70 98,080 -0.18(-0.78%)
Nov 17, 2023 22.63 22.97 22.48 22.87 169,800 +0.59(+2.65%)
Nov 16, 2023 23.01 23.49 22.18 22.28 168,638 -0.78(-3.38%)
Nov 15, 2023 22.87 23.50 22.79 23.06 226,569 +0.26(+1.12%)
Nov 14, 2023 21.73 22.98 21.67 22.81 226,406 +2.00(+9.62%)
Nov 13, 2023 20.60 20.90 20.37 20.80 89,786 +0.14(+0.67%)
Nov 10, 2023 20.77 20.78 20.43 20.67 86,945 +0.11(+0.53%)
Nov 09, 2023 21.15 21.16 20.51 20.56 121,153 -0.49(-2.34%)
Nov 08, 2023 21.64 21.64 20.87 21.05 98,141 -0.49(-2.29%)
Nov 07, 2023 21.83 21.83 21.45 21.54 96,088 -0.25(-1.13%)
Nov 06, 2023 22.25 22.38 21.76 21.79 178,368 -0.45(-2.01%)
Nov 03, 2023 21.29 22.37 21.29 22.24 202,603 +1.00(+4.71%)
Nov 02, 2023 20.28 21.26 20.28 21.24 143,170 +1.16(+5.75%)
Nov 01, 2023 19.83 20.09 19.54 20.08 152,096 +0.23(+1.17%)
Oct 31, 2023 19.71 19.88 19.44 19.85 171,958 +0.19(+0.99%)
Oct 30, 2023 19.55 19.82 19.55 19.65 127,996 +0.16(+0.80%)
Oct 27, 2023 19.75 19.91 18.70 19.50 218,146 -0.31(-1.57%)
Oct 26, 2023 19.10 19.81 19.10 19.81 206,790 +0.73(+3.82%)
Oct 25, 2023 19.08 19.32 18.73 19.08 210,225 -0.21(-1.11%)
Oct 24, 2023 20.00 20.29 18.75 19.30 202,553 +0.11(+0.56%)
Oct 23, 2023 19.17 19.57 19.07 19.19 231,865 -0.03(-0.15%)
Oct 20, 2023 19.89 19.89 19.22 19.22 243,935 -0.69(-3.46%)
Oct 19, 2023 20.05 20.34 19.86 19.91 141,212 -0.12(-0.58%)
Oct 18, 2023 20.26 20.32 19.98 20.02 124,963 -0.39(-1.90%)
Oct 17, 2023 20.12 20.85 20.12 20.41 219,605 +0.24(+1.20%)
Oct 16, 2023 20.01 20.33 19.98 20.17 123,629 +0.35(+1.76%)
Oct 13, 2023 20.27 20.50 19.70 19.82 159,137 -0.24(-1.21%)
Oct 12, 2023 20.24 20.24 19.84 20.06 154,270 -0.24(-1.20%)
Oct 11, 2023 20.56 20.77 20.26 20.31 144,959 -0.15(-0.71%)
Oct 10, 2023 20.36 20.63 20.24 20.45 183,968 +0.24(+1.20%)
Oct 09, 2023 19.98 20.41 19.84 20.21 150,233 +0.10(+0.48%)
Oct 06, 2023 19.97 20.36 19.73 20.11 345,673 -0.11(-0.53%)
Oct 05, 2023 19.83 20.31 19.79 20.22 215,224 +0.40(+2.01%)
Oct 04, 2023 19.83 20.23 19.45 19.82 141,229 +0.08(+0.39%)
Oct 03, 2023 19.92 20.94 19.50 19.74 190,345 -0.35(-1.74%)
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.