Skip to main content

Sandy Spring Bancorp (NQ: SASR )

21.93 +0.16 (+0.75%)
Streaming Delayed Price Updated: 11:56 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.