Skip to main content

Sandy Spring Bancorp (NQ: SASR )

23.18 +0.45 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 39.01 39.51 38.96 39.25 133,340 +0.10(+0.25%)
Jun 29, 2021 38.91 39.76 38.90 39.15 109,372 -0.07(-0.18%)
Jun 28, 2021 40.61 40.61 39.13 39.22 229,415 -1.68(-4.11%)
Jun 25, 2021 41.31 41.63 40.74 40.90 905,953 -0.04(-0.09%)
Jun 24, 2021 40.10 41.02 40.01 40.94 162,582 +0.87(+2.18%)
Jun 23, 2021 39.85 40.47 39.59 40.06 226,913 +0.51(+1.28%)
Jun 22, 2021 39.33 39.83 38.92 39.56 148,930 +0.01(+0.02%)
Jun 21, 2021 38.38 39.90 38.38 39.55 194,954 +1.65(+4.37%)
Jun 18, 2021 38.78 38.90 36.84 37.89 428,671 -1.74(-4.40%)
Jun 17, 2021 41.44 41.44 39.50 39.64 177,360 -1.58(-3.84%)
Jun 16, 2021 40.51 41.44 40.03 41.22 123,253 +0.45(+1.11%)
Jun 15, 2021 40.22 41.18 39.90 40.77 130,985 +0.65(+1.62%)
Jun 14, 2021 41.06 41.14 39.76 40.12 105,223 -0.81(-1.98%)
Jun 11, 2021 40.96 41.26 40.53 40.93 109,495 +0.23(+0.57%)
Jun 10, 2021 41.68 41.68 40.67 40.70 161,711 -0.47(-1.14%)
Jun 09, 2021 41.76 41.89 39.02 41.17 145,336 -0.84(-2.01%)
Jun 08, 2021 41.82 42.36 41.19 42.01 142,295 +0.02(+0.04%)
Jun 07, 2021 42.07 42.26 41.66 41.99 187,513 -0.05(-0.13%)
Jun 04, 2021 42.06 42.10 41.57 42.05 92,976 +0.05(+0.13%)
Jun 03, 2021 41.79 42.16 41.47 41.99 115,518 +0.20(+0.47%)
Jun 02, 2021 41.92 42.10 41.53 41.80 207,638 -0.07(-0.17%)
Jun 01, 2021 41.35 41.90 40.30 41.87 215,276 +0.55(+1.33%)
May 28, 2021 41.35 41.35 40.46 41.32 107,108 -0.03(-0.06%)
May 27, 2021 41.25 41.77 41.02 41.34 176,019 +0.60(+1.48%)
May 26, 2021 40.17 40.81 40.03 40.74 128,604 +0.68(+1.69%)
May 25, 2021 41.31 41.69 40.06 40.06 220,476 -1.19(-2.89%)
May 24, 2021 41.89 41.89 41.17 41.26 72,816 -0.43(-1.02%)
May 21, 2021 41.22 41.88 41.15 41.68 181,218 +0.87(+2.14%)
May 20, 2021 40.88 41.42 40.34 40.81 161,997 -0.24(-0.58%)
May 19, 2021 40.90 41.22 40.24 41.05 123,775 -0.20(-0.47%)
May 18, 2021 42.03 42.29 41.23 41.25 135,857 -0.93(-2.21%)
May 17, 2021 41.92 42.31 41.38 42.18 159,648 -0.20(-0.48%)
May 14, 2021 42.48 42.68 41.77 42.39 175,252 +0.29(+0.70%)
May 13, 2021 40.39 42.19 39.06 42.09 133,130 +1.59(+3.93%)
May 12, 2021 41.67 42.09 40.36 40.50 125,380 -1.04(-2.50%)
May 11, 2021 41.56 41.90 41.07 41.54 158,248 -0.28(-0.66%)
May 10, 2021 42.27 42.59 41.65 41.82 160,249 -0.19(-0.46%)
May 07, 2021 41.55 42.08 41.05 42.01 165,112 -0.11(-0.25%)
May 06, 2021 41.69 42.12 41.11 42.12 107,090 +0.63(+1.51%)
May 05, 2021 41.55 41.67 40.94 41.49 171,783 -0.05(-0.13%)
May 04, 2021 40.84 41.66 40.71 41.54 274,031 +0.39(+0.94%)
May 03, 2021 40.46 41.38 40.26 41.15 174,794 +1.09(+2.71%)
Apr 30, 2021 39.95 40.60 39.87 40.07 180,344 -0.33(-0.81%)
Apr 29, 2021 40.25 40.82 40.01 40.39 158,062 +0.72(+1.83%)
Apr 28, 2021 40.51 40.95 39.24 39.67 148,552 -0.58(-1.45%)
Apr 27, 2021 39.51 40.25 39.08 40.25 257,843 +0.74(+1.88%)
Apr 26, 2021 39.34 40.58 39.34 39.51 188,025 +0.30(+0.77%)
Apr 23, 2021 37.46 39.49 37.46 39.21 166,758 +1.75(+4.67%)
Apr 22, 2021 38.06 38.07 37.41 37.46 126,343 -0.58(-1.53%)
Apr 21, 2021 37.56 38.14 37.07 38.04 142,250 +0.77(+2.06%)
Apr 20, 2021 38.27 38.29 37.03 37.28 215,171 -1.10(-2.88%)
Apr 19, 2021 38.46 39.07 38.01 38.38 129,432 -0.14(-0.37%)
Apr 16, 2021 38.37 38.95 38.26 38.52 123,625 +0.35(+0.93%)
Apr 15, 2021 38.52 38.52 37.39 38.17 111,567 -0.14(-0.37%)
Apr 14, 2021 37.87 38.73 37.83 38.31 117,861 +0.52(+1.38%)
Apr 13, 2021 38.66 38.66 37.75 37.79 148,521 -0.85(-2.19%)
Apr 12, 2021 38.42 38.66 38.27 38.64 65,864 +0.26(+0.67%)
Apr 09, 2021 38.30 38.60 38.09 38.38 93,511 +0.21(+0.56%)
Apr 08, 2021 38.19 38.30 37.19 38.17 111,380 +0.23(+0.61%)
Apr 07, 2021 38.42 38.42 37.69 37.94 188,142 -0.28(-0.74%)
Apr 06, 2021 38.52 39.02 38.06 38.22 193,956 -0.58(-1.50%)
Apr 05, 2021 38.82 39.17 38.20 38.80 169,044 +0.38(+0.99%)
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.