Skip to main content

Sandy Spring Bancorp (NQ: SASR )

32.64 +0.26 (+0.80%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 31.03 31.03 30.58 30.66 141,535 -0.19(-0.61%)
Jun 29, 2017 30.67 30.99 30.38 30.85 80,092 +0.36(+1.19%)
Jun 28, 2017 30.07 30.66 30.07 30.48 106,643 +0.52(+1.74%)
Jun 27, 2017 29.93 30.28 29.85 29.96 120,592 +0.09(+0.30%)
Jun 26, 2017 29.65 30.04 29.49 29.87 132,799 +0.27(+0.92%)
Jun 23, 2017 29.56 29.60 317,860 -0.08(-0.25%)
Jun 22, 2017 29.50 29.73 29.16 29.68 142,440 +0.10(+0.33%)
Jun 21, 2017 29.82 29.82 29.49 29.58 199,273 -0.11(-0.36%)
Jun 20, 2017 29.98 29.98 29.50 29.68 87,603 -0.32(-1.08%)
Jun 19, 2017 30.39 30.76 29.98 30.01 119,767 -0.28(-0.92%)
Jun 16, 2017 30.45 30.73 30.20 30.29 233,084 -0.50(-1.62%)
Jun 15, 2017 30.46 30.91 30.46 30.79 164,873 +0.05(+0.17%)
Jun 14, 2017 30.17 30.76 29.98 30.73 239,676 +0.41(+1.34%)
Jun 13, 2017 30.14 30.45 29.99 30.33 199,877 +0.36(+1.21%)
Jun 12, 2017 30.05 30.43 29.57 29.96 223,368 -0.09(-0.30%)
Jun 09, 2017 29.66 30.47 29.43 30.05 290,174 +0.60(+2.05%)
Jun 08, 2017 28.88 29.78 28.73 29.45 245,352 +0.51(+1.77%)
Jun 07, 2017 28.83 29.16 28.83 28.94 162,197 +0.17(+0.60%)
Jun 06, 2017 28.80 28.88 28.55 28.76 198,545 -0.25(-0.86%)
Jun 05, 2017 29.16 29.31 28.92 29.01 158,674 -0.14(-0.49%)
Jun 02, 2017 29.25 29.77 29.08 29.16 193,013 -0.31(-1.05%)
Jun 01, 2017 29.09 29.50 28.60 29.47 140,183 +0.54(+1.85%)
May 31, 2017 28.98 29.09 28.41 28.93 164,898 +0.00(+0.00%)
May 30, 2017 29.25 29.27 28.50 28.93 132,045 -0.53(-1.79%)
May 26, 2017 29.65 29.67 29.19 29.46 81,828 -0.20(-0.69%)
May 25, 2017 29.96 30.03 29.58 29.66 93,345 -0.23(-0.78%)
May 24, 2017 30.25 30.33 29.71 29.90 110,623 -0.28(-0.92%)
May 23, 2017 30.04 30.36 29.81 30.17 204,189 +0.18(+0.60%)
May 22, 2017 29.99 30.02 29.65 29.99 225,202 +0.17(+0.58%)
May 19, 2017 29.89 30.13 29.66 29.82 172,152 +0.00(+0.00%)
May 18, 2017 29.32 30.14 29.31 29.82 182,485 +0.41(+1.38%)
May 17, 2017 29.42 29.84 29.09 29.41 304,263 -0.35(-1.17%)
May 16, 2017 31.65 31.65 29.68 29.76 638,782 -2.45(-7.61%)
May 15, 2017 31.74 32.26 31.73 32.21 69,730 +0.63(+1.98%)
May 12, 2017 31.78 31.91 31.38 31.58 92,201 -0.37(-1.16%)
May 11, 2017 32.18 32.38 31.65 31.95 79,293 -0.36(-1.12%)
May 10, 2017 32.47 32.51 31.97 32.32 55,176 -0.21(-0.65%)
May 09, 2017 32.69 33.07 32.30 32.53 90,679 -0.11(-0.35%)
May 08, 2017 32.50 33.02 32.16 32.64 51,092 +0.13(+0.39%)
May 05, 2017 32.77 32.77 32.03 32.51 71,927 -0.15(-0.46%)
May 04, 2017 32.91 33.20 32.57 32.66 75,575 +0.00(+0.00%)
May 03, 2017 32.45 32.81 32.38 32.66 68,849 +0.06(+0.18%)
May 02, 2017 32.89 33.29 32.38 32.60 55,692 -0.28(-0.87%)
May 01, 2017 32.70 33.24 32.35 32.89 116,692 +0.47(+1.46%)
Apr 28, 2017 33.01 33.30 32.39 32.41 90,214 -0.66(-1.99%)
Apr 27, 2017 33.91 34.21 32.96 33.07 84,411 -0.78(-2.30%)
Apr 26, 2017 33.41 34.18 33.41 33.85 94,603 +0.42(+1.26%)
Apr 25, 2017 33.85 33.10 33.43 144,361 +0.48(+1.46%)
Apr 24, 2017 32.65 33.32 32.35 32.95 96,490 +1.08(+3.39%)
Apr 21, 2017 31.37 32.38 30.80 31.88 179,366 +0.43(+1.36%)
Apr 20, 2017 29.89 31.64 29.73 31.45 266,085 +1.32(+4.38%)
Apr 19, 2017 30.00 30.47 29.91 30.13 75,232 +0.13(+0.42%)
Apr 18, 2017 29.84 30.11 29.50 30.00 71,612 -0.02(-0.05%)
Apr 17, 2017 29.43 30.05 29.33 30.02 36,781 +0.64(+2.17%)
Apr 13, 2017 29.96 29.96 29.36 29.38 49,520 -0.68(-2.27%)
Apr 12, 2017 30.31 30.38 29.84 30.06 58,410 -0.38(-1.26%)
Apr 11, 2017 30.02 30.52 29.95 30.44 54,019 +0.31(+1.02%)
Apr 10, 2017 30.51 30.60 29.87 30.14 38,511 -0.16(-0.52%)
Apr 07, 2017 30.16 30.56 29.90 30.29 243,085 +0.02(+0.05%)
Apr 06, 2017 29.99 30.53 29.93 30.28 394,642 +0.03(+0.10%)
Apr 05, 2017 30.92 31.10 30.20 30.25 141,735 -0.43(-1.39%)
Apr 04, 2017 30.56 30.73 30.46 30.68 91,949 +0.05(+0.17%)
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.