Sandy Spring Bancorp (NQ: SASR )

20.76 +0.81 (+4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 19.84 20.78 19.81 20.76 267,599 +0.81(+4.06%)
Apr 18, 2024 19.81 20.23 19.81 19.95 300,540 +0.14(+0.71%)
Apr 17, 2024 20.14 20.28 19.79 19.81 198,385 -0.13(-0.65%)
Apr 16, 2024 19.96 20.09 19.52 19.94 320,723 -0.05(-0.25%)
Apr 15, 2024 20.28 20.76 19.95 19.99 318,627 -0.31(-1.53%)
Apr 12, 2024 20.09 20.36 20.05 20.30 357,674 -0.05(-0.25%)
Apr 11, 2024 20.72 20.95 20.00 20.35 430,965 -0.11(-0.54%)
Apr 10, 2024 21.15 21.15 20.21 20.46 485,642 -1.34(-6.15%)
Apr 09, 2024 21.80 22.07 21.73 21.80 405,566 +0.03(+0.14%)
Apr 08, 2024 21.41 21.81 21.26 21.77 329,291 +0.56(+2.64%)
Apr 05, 2024 21.30 21.51 21.15 21.21 432,103 -0.27(-1.26%)
Apr 04, 2024 21.94 21.95 21.38 21.48 409,664 -0.07(-0.32%)
Apr 03, 2024 21.87 22.20 21.40 21.55 357,297 -0.47(-2.13%)
Apr 02, 2024 22.00 22.17 21.79 22.02 184,710 -0.25(-1.12%)
Apr 01, 2024 23.24 23.37 22.22 22.27 185,703 -0.91(-3.93%)
Mar 28, 2024 22.69 23.24 22.68 23.18 409,604 +0.45(+1.98%)
Mar 27, 2024 21.85 22.79 21.85 22.73 311,253 +0.94(+4.31%)
Mar 26, 2024 22.26 22.36 21.78 21.79 194,288 -0.38(-1.71%)
Mar 25, 2024 22.02 22.31 22.02 22.17 167,317 +0.25(+1.14%)
Mar 22, 2024 22.30 22.30 21.70 21.92 202,197 -0.25(-1.13%)
Mar 21, 2024 22.20 22.45 21.86 22.17 409,062 +0.25(+1.14%)
Mar 20, 2024 20.72 22.17 20.66 21.92 292,692 +1.04(+4.98%)
Mar 19, 2024 20.56 21.14 20.56 20.88 390,820 +0.28(+1.36%)
Mar 18, 2024 21.06 21.06 20.60 20.60 328,540 -0.34(-1.62%)
Mar 15, 2024 20.62 21.27 20.62 20.94 2,019,198 +0.26(+1.26%)
Mar 14, 2024 21.54 21.54 20.49 20.68 507,763 -0.98(-4.52%)
Mar 13, 2024 22.06 22.34 21.51 21.66 336,578 -0.46(-2.08%)
Mar 12, 2024 22.16 22.23 21.77 22.12 366,760 -0.04(-0.18%)
Mar 11, 2024 22.10 22.40 21.89 22.16 404,206 -0.23(-1.03%)
Mar 08, 2024 22.62 23.03 22.30 22.39 332,140 +0.14(+0.63%)
Mar 07, 2024 22.74 22.89 22.05 22.25 241,566 -0.13(-0.58%)
Mar 06, 2024 22.31 22.73 21.81 22.38 276,446 +0.04(+0.18%)
Mar 05, 2024 21.21 22.54 21.15 22.34 286,849 +0.98(+4.59%)
Mar 04, 2024 21.81 22.10 21.34 21.36 195,179 -0.41(-1.88%)
Mar 01, 2024 21.73 21.91 21.23 21.77 267,362 -0.21(-0.96%)
Feb 29, 2024 21.95 22.11 21.67 21.98 260,160 +0.58(+2.71%)
Feb 28, 2024 21.23 21.47 21.15 21.40 271,203 -0.06(-0.28%)
Feb 27, 2024 21.74 22.16 21.34 21.46 240,178 +0.03(+0.14%)
Feb 26, 2024 22.04 22.24 21.43 21.43 464,909 -0.68(-3.08%)
Feb 23, 2024 21.95 22.29 21.64 22.11 652,115 +0.21(+0.96%)
Feb 22, 2024 21.84 22.00 21.61 21.90 444,649 -0.01(-0.05%)
Feb 21, 2024 22.12 22.24 21.82 21.91 297,553 -0.20(-0.90%)
Feb 20, 2024 22.44 22.79 22.11 22.11 223,979 -0.57(-2.51%)
Feb 16, 2024 22.77 23.03 22.45 22.68 190,323 -0.41(-1.78%)
Feb 15, 2024 22.25 23.30 21.98 23.09 544,752 +1.05(+4.76%)
Feb 14, 2024 22.27 22.42 21.84 22.04 311,996 +0.04(+0.18%)
Feb 13, 2024 22.44 22.56 21.55 22.00 310,121 -1.16(-5.01%)
Feb 12, 2024 22.67 23.48 22.61 23.16 289,557 +0.49(+2.17%)
Feb 09, 2024 22.42 22.93 22.11 22.67 308,438 +0.30(+1.32%)
Feb 08, 2024 22.28 22.66 21.99 22.37 235,922 +0.02(+0.09%)
Feb 07, 2024 22.70 23.11 22.11 22.35 286,496 -0.46(-2.03%)
Feb 06, 2024 23.24 23.51 22.77 22.82 197,718 -0.42(-1.82%)
Feb 05, 2024 23.24 23.39 22.79 23.24 272,079 -0.29(-1.21%)
Feb 02, 2024 23.33 23.99 23.21 23.52 278,760 -0.34(-1.40%)
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.