Skip to main content

Sandy Spring Bancorp (NQ: SASR )

32.38 -0.65 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 34.37 34.98 34.01 34.82 109,857 -0.10(-0.28%)
Jun 29, 2022 35.22 35.45 34.70 34.91 86,209 -0.32(-0.91%)
Jun 28, 2022 35.72 36.66 35.23 35.23 87,497 -0.35(-0.98%)
Jun 27, 2022 36.11 36.15 35.42 35.58 105,526 -0.21(-0.60%)
Jun 24, 2022 35.32 36.78 35.32 35.80 318,579 +0.70(+2.01%)
Jun 23, 2022 35.78 36.26 34.82 35.09 134,079 -0.71(-1.99%)
Jun 22, 2022 35.32 36.35 35.32 35.80 122,329 +0.09(+0.25%)
Jun 21, 2022 35.43 35.94 34.85 35.72 172,150 +0.93(+2.66%)
Jun 17, 2022 34.49 35.07 34.46 34.79 570,292 +0.40(+1.17%)
Jun 16, 2022 34.60 34.87 33.96 34.39 202,304 -0.70(-2.01%)
Jun 15, 2022 35.18 35.70 34.62 35.09 188,671 +0.24(+0.69%)
Jun 14, 2022 34.52 35.07 34.49 34.85 212,249 +0.28(+0.80%)
Jun 13, 2022 34.45 35.21 34.45 34.57 173,975 -0.71(-2.02%)
Jun 10, 2022 35.42 35.46 34.88 35.29 147,346 -0.68(-1.88%)
Jun 09, 2022 36.71 36.88 35.92 35.96 125,469 -0.92(-2.49%)
Jun 08, 2022 37.36 37.45 36.78 36.88 115,972 -0.79(-2.11%)
Jun 07, 2022 37.15 37.75 36.99 37.68 99,856 +0.33(+0.88%)
Jun 06, 2022 37.51 37.84 37.28 37.35 134,141 +0.03(+0.07%)
Jun 03, 2022 37.67 38.05 37.14 37.32 129,662 -0.64(-1.69%)
Jun 02, 2022 37.27 37.96 37.11 37.96 103,511 +0.60(+1.60%)
Jun 01, 2022 37.72 37.72 36.96 37.36 104,787 -0.37(-0.99%)
May 31, 2022 37.23 37.87 36.90 37.74 197,591 +0.04(+0.09%)
May 27, 2022 37.27 37.73 37.20 37.70 68,730 +0.42(+1.12%)
May 26, 2022 37.09 37.46 36.46 37.28 101,433 +0.53(+1.43%)
May 25, 2022 36.17 37.04 36.17 36.76 155,998 +0.48(+1.33%)
May 24, 2022 36.16 36.44 35.34 36.28 134,302 +0.08(+0.22%)
May 23, 2022 35.42 36.53 35.42 36.20 239,932 +1.15(+3.28%)
May 20, 2022 35.03 35.47 34.49 35.05 146,832 +0.26(+0.74%)
May 19, 2022 34.74 35.36 34.65 34.79 216,186 -0.40(-1.14%)
May 18, 2022 35.06 35.64 34.84 35.19 195,611 -0.24(-0.68%)
May 17, 2022 34.73 35.64 34.73 35.43 157,467 +1.23(+3.60%)
May 16, 2022 34.08 34.39 33.70 34.20 194,686 +0.12(+0.37%)
May 13, 2022 34.00 34.64 33.96 34.08 161,843 -0.19(-0.55%)
May 12, 2022 33.88 34.28 33.52 34.26 165,039 +0.20(+0.60%)
May 11, 2022 34.35 34.86 34.03 34.06 140,496 -0.10(-0.29%)
May 10, 2022 34.91 35.00 33.54 34.16 132,521 -0.45(-1.31%)
May 09, 2022 34.27 34.89 34.11 34.61 124,916 +0.06(+0.18%)
May 06, 2022 34.81 34.95 34.06 34.55 146,365 -0.21(-0.61%)
May 05, 2022 35.40 35.51 34.52 34.76 138,523 -1.02(-2.84%)
May 04, 2022 35.09 35.87 34.77 35.78 159,740 +0.80(+2.30%)
May 03, 2022 34.84 35.26 34.40 34.97 90,932 +0.10(+0.28%)
May 02, 2022 34.73 35.49 34.27 34.88 132,006 +0.19(+0.53%)
Apr 29, 2022 35.60 35.84 34.50 34.69 138,145 -0.98(-2.75%)
Apr 28, 2022 35.71 35.78 34.86 35.67 171,792 +0.34(+0.98%)
Apr 27, 2022 35.85 36.15 35.19 35.33 120,313 -0.53(-1.48%)
Apr 26, 2022 36.31 37.00 35.71 35.86 166,331 -0.79(-2.15%)
Apr 25, 2022 36.99 37.43 35.96 36.64 176,142 -0.49(-1.31%)
Apr 22, 2022 37.19 38.53 37.10 37.13 164,185 -1.64(-4.24%)
Apr 21, 2022 39.73 40.19 38.45 38.77 178,444 -0.79(-1.99%)
Apr 20, 2022 39.96 40.03 39.42 39.56 148,168 +0.15(+0.38%)
Apr 19, 2022 38.36 39.48 38.36 39.41 136,104 +1.30(+3.41%)
Apr 18, 2022 37.80 38.42 37.80 38.11 107,618 +0.10(+0.26%)
Apr 14, 2022 38.16 38.84 37.88 38.01 123,455 -0.44(-1.15%)
Apr 13, 2022 37.45 38.53 37.45 38.45 107,305 +0.73(+1.94%)
Apr 12, 2022 38.18 38.85 37.64 37.72 99,513 -0.32(-0.84%)
Apr 11, 2022 37.73 38.49 37.53 38.04 141,111 +0.40(+1.06%)
Apr 08, 2022 38.05 38.50 37.60 37.64 153,287 -0.39(-1.02%)
Apr 07, 2022 38.08 38.51 37.57 38.03 240,424 -0.04(-0.09%)
Apr 06, 2022 38.53 39.02 38.03 38.06 109,802 -0.66(-1.71%)
Apr 05, 2022 39.16 39.35 38.58 38.73 104,058 -0.43(-1.11%)
Apr 04, 2022 39.83 39.83 39.07 39.16 195,622 -0.75(-1.88%)
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.