Skip to main content

Sandy Spring Bancorp (NQ: SASR )

22.11 -0.57 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 24.41 24.55 23.09 23.86 242,058 -0.17(-0.70%)
Jan 31, 2024 25.39 25.47 24.03 24.03 284,018 -1.78(-6.91%)
Jan 30, 2024 25.91 26.09 25.69 25.81 189,325 -0.19(-0.72%)
Jan 29, 2024 25.57 26.15 25.26 26.00 216,283 +0.60(+2.37%)
Jan 26, 2024 25.69 25.80 25.34 25.40 140,177 +0.04(+0.16%)
Jan 25, 2024 25.66 25.85 25.15 25.36 302,434 -0.14(-0.54%)
Jan 24, 2024 25.64 25.75 25.02 25.50 367,503 +0.10(+0.39%)
Jan 23, 2024 26.43 26.85 24.60 25.40 309,549 -0.80(-3.05%)
Jan 22, 2024 25.61 26.22 25.38 26.20 139,585 +0.95(+3.75%)
Jan 19, 2024 24.89 25.31 24.52 25.25 132,826 +0.51(+2.07%)
Jan 18, 2024 25.08 25.08 24.47 24.74 109,919 -0.09(-0.36%)
Jan 17, 2024 24.40 24.99 24.40 24.83 110,048 -0.09(-0.36%)
Jan 16, 2024 24.81 25.17 24.71 24.91 129,350 -0.43(-1.71%)
Jan 12, 2024 25.99 26.35 25.10 25.35 97,948 -0.34(-1.34%)
Jan 11, 2024 25.89 26.27 25.24 25.69 120,266 -0.34(-1.29%)
Jan 10, 2024 25.96 26.04 25.72 26.03 101,088 -0.01(-0.04%)
Jan 09, 2024 25.86 26.07 25.73 26.04 153,331 -0.28(-1.05%)
Jan 08, 2024 26.18 26.33 25.90 26.31 129,566 +0.14(+0.53%)
Jan 05, 2024 25.97 26.61 25.97 26.18 165,831 -0.05(-0.19%)
Jan 04, 2024 26.12 26.50 26.04 26.23 118,496 +0.23(+0.87%)
Jan 03, 2024 26.78 26.96 25.95 26.00 263,713 -0.97(-3.58%)
Jan 02, 2024 26.56 27.50 26.56 26.96 140,455 +0.12(+0.44%)
Dec 29, 2023 27.01 27.30 26.69 26.85 253,118 -0.33(-1.20%)
Dec 28, 2023 27.09 27.28 26.91 27.17 101,680 -0.11(-0.40%)
Dec 27, 2023 27.19 27.40 27.04 27.28 116,935 +0.03(+0.11%)
Dec 26, 2023 26.71 27.30 26.55 27.25 137,222 +0.73(+2.75%)
Dec 22, 2023 26.43 26.85 26.37 26.52 102,707 +0.31(+1.17%)
Dec 21, 2023 26.11 26.51 25.92 26.22 115,375 +0.37(+1.45%)
Dec 20, 2023 26.21 26.83 25.79 25.84 148,978 -0.33(-1.24%)
Dec 19, 2023 25.70 26.41 25.58 26.17 183,981 +0.56(+2.19%)
Dec 18, 2023 25.97 26.28 25.33 25.60 166,783 -0.09(-0.35%)
Dec 15, 2023 26.31 26.45 25.64 25.69 694,639 -0.50(-1.92%)
Dec 14, 2023 25.54 26.64 25.54 26.20 351,509 +1.02(+4.03%)
Dec 13, 2023 23.11 25.26 22.90 25.18 435,106 +2.14(+9.28%)
Dec 12, 2023 23.28 23.28 22.88 23.04 143,823 -0.21(-0.89%)
Dec 11, 2023 23.35 23.50 23.20 23.25 133,495 -0.22(-0.92%)
Dec 08, 2023 23.48 23.73 23.11 23.47 155,333 +0.06(+0.25%)
Dec 07, 2023 22.97 23.41 22.67 23.41 159,107 +0.62(+2.72%)
Dec 06, 2023 23.16 23.74 22.72 22.79 163,281 -0.10(-0.43%)
Dec 05, 2023 23.26 23.29 22.80 22.88 123,606 -0.45(-1.94%)
Dec 04, 2023 22.82 23.45 22.82 23.34 158,924 +0.37(+1.63%)
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.