Skip to main content

Sandy Spring Bancorp (NQ: SASR )

22.49 +0.17 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 09, 2024 22.38 22.62 22.05 22.49 250,129 +0.17(+0.76%)
May 08, 2024 21.38 22.35 21.37 22.32 352,008 +0.73(+3.38%)
May 07, 2024 22.01 22.23 21.57 21.59 223,588 -0.32(-1.46%)
May 06, 2024 22.02 22.04 21.82 21.91 334,325 +0.01(+0.04%)
May 03, 2024 21.59 21.93 21.59 21.90 199,547 +0.51(+2.39%)
May 02, 2024 21.08 21.48 20.92 21.39 224,023 +0.56(+2.70%)
May 01, 2024 20.30 21.21 20.30 20.83 258,829 +0.69(+3.42%)
Apr 30, 2024 20.50 20.60 20.11 20.14 170,519 -0.46(-2.25%)
Apr 29, 2024 21.12 21.22 20.56 20.60 282,280 -0.56(-2.65%)
Apr 26, 2024 20.87 21.30 20.87 21.16 294,905 +0.12(+0.56%)
Apr 25, 2024 20.85 21.11 20.47 21.04 294,523 -0.13(-0.61%)
Apr 24, 2024 21.20 22.24 20.81 21.17 478,226 -0.40(-1.87%)
Apr 23, 2024 20.61 21.72 20.61 21.58 303,047 +1.05(+5.13%)
Apr 22, 2024 20.41 20.76 20.39 20.52 261,754 +0.08(+0.38%)
Apr 19, 2024 19.54 20.46 19.51 20.44 271,751 +0.80(+4.06%)
Apr 18, 2024 19.51 19.92 19.51 19.65 305,203 +0.14(+0.71%)
Apr 17, 2024 19.83 19.97 19.48 19.51 201,463 -0.13(-0.65%)
Apr 16, 2024 19.66 19.78 19.22 19.64 325,700 -0.05(-0.25%)
Apr 15, 2024 19.97 20.44 19.65 19.68 323,571 -0.31(-1.53%)
Apr 12, 2024 19.78 20.05 19.74 19.99 363,224 -0.05(-0.25%)
Apr 11, 2024 20.40 20.63 19.69 20.04 437,652 -0.11(-0.54%)
Apr 10, 2024 20.83 20.83 19.90 20.15 493,178 -1.32(-6.15%)
Apr 09, 2024 21.47 21.73 21.40 21.47 411,859 +0.03(+0.14%)
Apr 08, 2024 21.08 21.48 20.94 21.44 334,400 +0.55(+2.64%)
Apr 05, 2024 20.97 21.18 20.83 20.89 438,808 -0.27(-1.26%)
Apr 04, 2024 21.60 21.61 21.05 21.15 416,021 -0.07(-0.32%)
Apr 03, 2024 21.54 21.86 21.07 21.22 362,841 -0.46(-2.13%)
Apr 02, 2024 21.66 21.83 21.46 21.68 187,576 -0.25(-1.12%)
Apr 01, 2024 22.88 23.01 21.88 21.93 188,584 -0.90(-3.93%)
Mar 28, 2024 22.34 22.88 22.33 22.83 415,960 +0.44(+1.98%)
Mar 27, 2024 21.52 22.44 21.52 22.38 316,083 +0.93(+4.31%)
Mar 26, 2024 21.92 22.02 21.45 21.46 197,302 -0.37(-1.71%)
Mar 25, 2024 21.68 21.97 21.68 21.83 169,913 +0.25(+1.14%)
Mar 22, 2024 21.96 21.96 21.37 21.59 205,334 -0.25(-1.13%)
Mar 21, 2024 21.86 22.11 21.53 21.83 415,409 +0.25(+1.14%)
Mar 20, 2024 20.40 21.83 20.34 21.59 297,234 +1.02(+4.98%)
Mar 19, 2024 20.25 20.81 20.25 20.56 396,884 +0.28(+1.36%)
Mar 18, 2024 20.74 20.74 20.29 20.29 333,638 -0.33(-1.62%)
Mar 15, 2024 20.30 20.95 20.30 20.62 2,050,532 +0.26(+1.26%)
Mar 14, 2024 21.21 21.21 20.18 20.36 515,642 -0.96(-4.52%)
Mar 13, 2024 21.72 22.00 21.18 21.33 341,801 -0.45(-2.08%)
Mar 12, 2024 21.82 21.89 21.44 21.78 372,451 -0.04(-0.18%)
Mar 11, 2024 21.76 22.06 21.56 21.82 410,478 -0.23(-1.03%)
Mar 08, 2024 22.27 22.68 21.96 22.05 337,294 +0.14(+0.63%)
Mar 07, 2024 22.39 22.54 21.71 21.91 245,314 -0.13(-0.58%)
Mar 06, 2024 21.97 22.38 21.48 22.04 280,735 +0.04(+0.18%)
Mar 05, 2024 20.89 22.20 20.83 22.00 291,300 +0.96(+4.59%)
Mar 04, 2024 21.48 21.76 21.01 21.03 198,207 -0.40(-1.88%)
Mar 01, 2024 21.40 21.57 20.91 21.44 271,510 -0.21(-0.96%)
Feb 29, 2024 21.61 21.77 21.34 21.64 264,197 +0.57(+2.71%)
Feb 28, 2024 20.91 21.14 20.83 21.07 275,411 -0.06(-0.28%)
Feb 27, 2024 21.41 21.82 21.01 21.13 243,905 +0.03(+0.14%)
Feb 26, 2024 21.70 21.90 21.10 21.10 472,123 -0.67(-3.08%)
Feb 23, 2024 21.61 21.95 21.31 21.77 662,234 +0.21(+0.96%)
Feb 22, 2024 21.51 21.66 21.28 21.57 451,549 -0.01(-0.05%)
Feb 21, 2024 21.78 21.90 21.49 21.58 302,170 -0.20(-0.90%)
Feb 20, 2024 22.10 22.44 21.77 21.77 227,454 -0.56(-2.51%)
Feb 16, 2024 22.42 22.68 22.11 22.33 193,276 -0.40(-1.78%)
Feb 15, 2024 21.91 22.94 21.64 22.74 553,205 +1.03(+4.76%)
Feb 14, 2024 21.93 22.08 21.51 21.70 316,837 +0.04(+0.18%)
Feb 13, 2024 22.10 22.22 21.22 21.66 314,933 -1.14(-5.01%)
Feb 12, 2024 22.32 23.12 22.26 22.81 294,050 +0.49(+2.17%)
Feb 09, 2024 22.08 22.58 21.77 22.32 313,224 +0.29(+1.32%)
Feb 08, 2024 21.94 22.31 21.65 22.03 239,583 +0.02(+0.09%)
Feb 07, 2024 22.35 22.76 21.77 22.01 290,941 -0.46(-2.03%)
Feb 06, 2024 22.88 23.15 22.42 22.47 200,786 -0.42(-1.82%)
Feb 05, 2024 22.88 23.03 22.44 22.88 276,301 -0.28(-1.22%)
Feb 02, 2024 22.97 23.62 22.85 23.17 283,085 -0.33(-1.40%)
Feb 01, 2024 24.04 24.17 22.74 23.50 245,814 -0.16(-0.70%)
Jan 31, 2024 25.00 25.08 23.66 23.66 288,425 -1.76(-6.91%)
Jan 30, 2024 25.51 25.69 25.30 25.42 192,263 -0.18(-0.72%)
Jan 29, 2024 25.18 25.75 24.87 25.60 219,639 +0.59(+2.37%)
Jan 26, 2024 25.30 25.41 24.95 25.01 142,352 +0.04(+0.16%)
Jan 25, 2024 25.27 25.46 24.77 24.97 307,127 -0.14(-0.54%)
Jan 24, 2024 25.25 25.36 24.64 25.11 373,206 +0.10(+0.39%)
Jan 23, 2024 26.03 26.44 24.22 25.01 314,353 -0.79(-3.05%)
Jan 22, 2024 25.22 25.81 24.99 25.80 141,751 +0.93(+3.75%)
Jan 19, 2024 24.51 24.92 24.15 24.86 134,887 +0.50(+2.07%)
Jan 18, 2024 24.70 24.70 24.10 24.36 111,625 -0.09(-0.36%)
Jan 17, 2024 24.03 24.61 24.03 24.45 111,755 -0.09(-0.36%)
Jan 16, 2024 24.43 24.78 24.33 24.53 131,357 -0.43(-1.71%)
Jan 12, 2024 25.59 25.95 24.72 24.96 99,468 -0.34(-1.34%)
Jan 11, 2024 25.49 25.87 24.85 25.30 122,132 -0.33(-1.29%)
Jan 10, 2024 25.56 25.64 25.33 25.63 102,657 -0.01(-0.04%)
Jan 09, 2024 25.47 25.67 25.34 25.64 155,710 -0.27(-1.05%)
Jan 08, 2024 25.78 25.93 25.50 25.91 131,577 +0.14(+0.53%)
Jan 05, 2024 25.57 26.20 25.57 25.78 168,404 -0.05(-0.19%)
Jan 04, 2024 25.72 26.10 25.64 25.82 120,335 +0.22(+0.87%)
Jan 03, 2024 26.37 26.55 25.55 25.60 267,805 -0.95(-3.58%)
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.