Skip to main content

Sandy Spring Bancorp (NQ: SASR )

22.83 +0.34 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 20.66 20.74 20.33 20.38 397,807 -0.41(-1.97%)
Aug 28, 2020 21.09 21.09 20.49 20.79 174,204 -0.03(-0.12%)
Aug 27, 2020 20.71 21.27 20.52 20.81 307,628 +0.15(+0.74%)
Aug 26, 2020 21.14 21.14 20.21 20.66 251,078 -0.42(-1.98%)
Aug 25, 2020 21.05 21.14 20.69 21.08 230,115 +0.26(+1.23%)
Aug 24, 2020 20.16 20.85 19.85 20.82 202,755 +0.86(+4.31%)
Aug 21, 2020 20.17 20.30 19.69 19.96 160,235 -0.27(-1.35%)
Aug 20, 2020 20.64 20.76 20.18 20.23 171,822 -0.70(-3.34%)
Aug 19, 2020 21.08 21.26 20.81 20.93 315,745 +0.14(+0.66%)
Aug 18, 2020 21.67 21.67 20.59 20.79 209,375 -0.87(-4.01%)
Aug 17, 2020 21.93 21.93 21.29 21.66 196,085 -0.19(-0.86%)
Aug 14, 2020 21.24 21.85 21.12 21.85 187,939 +0.38(+1.79%)
Aug 13, 2020 21.47 21.85 21.21 21.47 246,554 -0.27(-1.25%)
Aug 12, 2020 22.15 22.15 21.42 21.74 301,679 +0.09(+0.43%)
Aug 11, 2020 21.42 21.94 20.32 21.65 423,535 +0.39(+1.84%)
Aug 10, 2020 20.69 21.61 20.66 21.25 239,411 +0.73(+3.57%)
Aug 07, 2020 19.36 20.55 19.25 20.52 227,502 +0.99(+5.09%)
Aug 06, 2020 19.45 19.56 19.26 19.53 148,981 -0.04(-0.19%)
Aug 05, 2020 19.39 19.59 19.12 19.57 299,847 +0.45(+2.36%)
Aug 04, 2020 19.04 19.22 18.93 19.12 216,676 +0.01(+0.07%)
Aug 03, 2020 19.47 19.47 18.96 19.10 213,439 -0.36(-1.84%)
Jul 31, 2020 19.60 19.64 19.07 19.46 233,085 -0.29(-1.45%)
Jul 30, 2020 19.51 19.78 19.00 19.75 139,042 -0.15(-0.76%)
Jul 29, 2020 19.62 19.91 19.31 19.90 208,555 +0.31(+1.59%)
Jul 28, 2020 19.26 19.83 19.16 19.59 292,802 +0.33(+1.70%)
Jul 27, 2020 19.92 19.92 18.88 19.26 315,770 -0.88(-4.39%)
Jul 24, 2020 19.53 20.27 19.53 20.14 341,312 +0.44(+2.22%)
Jul 23, 2020 19.74 20.20 19.39 19.71 354,874 +0.06(+0.30%)
Jul 22, 2020 19.78 19.97 19.49 19.65 162,571 -0.31(-1.56%)
Jul 21, 2020 19.34 20.10 19.34 19.96 254,981 +0.89(+4.68%)
Jul 20, 2020 19.57 19.76 19.03 19.07 184,870 -0.67(-3.41%)
Jul 17, 2020 19.92 19.99 19.55 19.74 520,938 -0.25(-1.26%)
Jul 16, 2020 19.84 20.34 19.67 19.99 182,305 -0.09(-0.46%)
Jul 15, 2020 19.66 20.19 19.57 20.08 214,321 +1.06(+5.58%)
Jul 14, 2020 19.23 19.40 18.72 19.02 171,101 -0.23(-1.18%)
Jul 13, 2020 19.26 19.63 18.58 19.25 200,810 +0.28(+1.46%)
Jul 10, 2020 18.01 18.98 17.92 18.97 175,467 +0.99(+5.52%)
Jul 09, 2020 18.72 18.78 17.89 17.98 175,039 -0.93(-4.94%)
Jul 08, 2020 18.88 19.43 18.47 18.91 199,531 -0.12(-0.62%)
Jul 07, 2020 19.60 19.87 19.01 19.03 188,614 -0.88(-4.42%)
Jul 06, 2020 20.33 20.56 19.71 19.91 224,439 +0.12(+0.62%)
Jul 02, 2020 20.53 20.81 19.71 19.79 244,371 -0.15(-0.76%)
Jul 01, 2020 20.86 20.98 19.91 19.94 287,676 -0.92(-4.40%)
Jun 30, 2020 20.35 20.93 19.91 20.86 487,172 +0.21(+1.02%)
Jun 29, 2020 19.17 20.66 18.98 20.65 460,403 +1.84(+9.75%)
Jun 26, 2020 20.28 20.34 18.64 18.81 1,816,571 -1.88(-9.07%)
Jun 25, 2020 20.00 20.73 19.93 20.69 401,667 +0.56(+2.78%)
Jun 24, 2020 20.84 21.09 19.94 20.13 382,249 -1.00(-4.72%)
Jun 23, 2020 21.95 22.13 21.10 21.13 399,569 -0.51(-2.33%)
Jun 22, 2020 21.41 21.75 21.16 21.63 364,218 +0.00(+0.00%)
Jun 19, 2020 22.29 22.29 21.37 21.63 1,387,346 -0.33(-1.49%)
Jun 18, 2020 21.09 22.05 21.08 21.96 375,043 +0.61(+2.84%)
Jun 17, 2020 22.28 22.37 21.25 21.36 292,273 -0.97(-4.34%)
Jun 16, 2020 22.79 23.12 21.70 22.32 292,641 +0.47(+2.16%)
Jun 15, 2020 20.20 22.08 20.16 21.85 379,632 +0.80(+3.80%)
Jun 12, 2020 21.32 21.51 20.52 21.05 287,614 +0.66(+3.26%)
Jun 11, 2020 21.65 22.03 20.27 20.39 249,028 -2.12(-9.42%)
Jun 10, 2020 23.82 23.82 22.49 22.51 222,122 -1.43(-5.98%)
Jun 09, 2020 24.35 24.57 23.49 23.94 250,527 -1.14(-4.53%)
Jun 08, 2020 25.24 25.45 24.41 25.08 279,049 +0.53(+2.16%)
Jun 05, 2020 24.43 24.69 23.52 24.55 422,809 +2.05(+9.11%)
Jun 04, 2020 21.61 22.53 21.48 22.50 234,640 +0.59(+2.67%)
Jun 03, 2020 21.41 22.40 21.18 21.91 283,635 +1.02(+4.88%)
Jun 02, 2020 20.93 21.26 20.66 20.89 325,756 +0.21(+1.02%)
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.