Skip to main content

Sandy Spring Bancorp (NQ: SASR )

20.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 21.26 21.44 20.60 20.94 268,549 -0.42(-1.97%)
May 30, 2023 21.53 21.53 20.84 21.36 197,713 -0.04(-0.19%)
May 26, 2023 21.02 21.43 20.86 21.40 190,534 +0.38(+1.81%)
May 25, 2023 21.18 21.40 20.77 21.02 226,640 -0.35(-1.64%)
May 24, 2023 22.03 22.10 21.30 21.37 264,448 -0.82(-3.70%)
May 23, 2023 21.62 22.56 21.58 22.19 393,106 +0.62(+2.87%)
May 22, 2023 20.94 21.59 20.64 21.57 276,462 +0.77(+3.70%)
May 19, 2023 22.26 22.32 20.73 20.80 255,663 -1.20(-5.45%)
May 18, 2023 22.05 22.23 21.65 22.00 350,176 -0.08(-0.36%)
May 17, 2023 20.83 22.14 20.75 22.08 440,941 +1.68(+8.24%)
May 16, 2023 20.62 21.13 20.38 20.40 321,801 -0.22(-1.07%)
May 15, 2023 19.98 20.63 19.88 20.62 319,378 +0.70(+3.51%)
May 12, 2023 19.95 19.96 19.50 19.92 256,664 +0.08(+0.40%)
May 11, 2023 20.08 20.31 19.47 19.84 292,444 -0.55(-2.70%)
May 10, 2023 20.82 20.82 20.09 20.39 182,754 -0.05(-0.24%)
May 09, 2023 20.63 20.70 20.17 20.44 225,800 -0.40(-1.92%)
May 08, 2023 21.62 21.85 20.80 20.84 300,706 -0.47(-2.22%)
May 05, 2023 21.93 22.10 20.69 21.31 480,449 +0.64(+3.09%)
May 04, 2023 20.52 21.13 19.46 20.67 600,517 -0.42(-2.01%)
May 03, 2023 20.94 21.85 20.92 21.10 527,253 +0.21(+0.99%)
May 02, 2023 21.55 21.55 20.54 20.89 613,059 -0.76(-3.50%)
May 01, 2023 22.05 22.28 21.42 21.65 308,063 -0.47(-2.14%)
Apr 28, 2023 22.08 22.76 22.08 22.12 266,324 +0.08(+0.36%)
Apr 27, 2023 21.76 22.19 21.73 22.04 236,764 +0.35(+1.63%)
Apr 26, 2023 22.02 22.18 21.48 21.69 320,556 -0.27(-1.21%)
Apr 25, 2023 22.85 22.93 21.82 21.95 321,295 -1.18(-5.10%)
Apr 24, 2023 23.75 23.86 23.08 23.13 269,389 -0.71(-2.97%)
Apr 21, 2023 23.55 23.87 23.25 23.84 348,141 +0.26(+1.08%)
Apr 20, 2023 25.69 25.69 23.24 23.59 444,026 +0.07(+0.29%)
Apr 19, 2023 22.47 23.69 22.16 23.52 325,022 +1.14(+5.10%)
Apr 18, 2023 23.57 23.61 22.12 22.38 391,088 -1.15(-4.89%)
Apr 17, 2023 22.98 23.59 22.63 23.53 254,707 +0.51(+2.22%)
Apr 14, 2023 23.98 24.21 22.92 23.01 322,492 -0.64(-2.70%)
Apr 13, 2023 24.00 24.23 23.58 23.65 447,462 -0.15(-0.62%)
Apr 12, 2023 24.69 24.82 23.77 23.80 196,468 -0.78(-3.16%)
Apr 11, 2023 24.94 25.07 24.42 24.58 197,879 -0.20(-0.79%)
Apr 10, 2023 24.49 24.92 24.34 24.78 244,265 +0.32(+1.33%)
Apr 06, 2023 24.31 24.64 23.96 24.45 228,480 +0.35(+1.47%)
Apr 05, 2023 24.01 24.28 23.82 24.10 289,471 -0.16(-0.65%)
Apr 04, 2023 24.90 25.52 23.76 24.25 384,567 -0.87(-3.45%)
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.