Sandy Spring Bancorp (NQ: SASR )

43.74 USD UNCHANGED
Streaming Delayed Price Updated: 5:12 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 43.50 43.77 43.33 43.74 58,179 +0.29(+0.67%)
Apr 09, 2021 43.36 43.70 43.12 43.45 82,600 +0.24(+0.56%)
Apr 08, 2021 43.23 43.36 42.10 43.21 98,384 +0.26(+0.61%)
Apr 07, 2021 43.49 43.49 42.67 42.95 166,188 -0.32(-0.74%)
Apr 06, 2021 43.61 44.18 43.09 43.27 171,324 -0.66(-1.50%)
Apr 05, 2021 43.95 44.35 43.25 43.93 149,319 +0.43(+0.99%)
Apr 01, 2021 43.28 43.63 42.91 43.50 161,600 +0.07(+0.16%)
Mar 31, 2021 43.91 44.81 42.70 43.43 207,360 -0.45(-1.03%)
Mar 30, 2021 42.79 44.12 42.57 43.88 156,004 +1.49(+3.51%)
Mar 29, 2021 43.68 44.25 42.25 42.39 289,252 -2.08(-4.68%)
Mar 26, 2021 43.78 44.53 43.27 44.47 202,000 +1.39(+3.23%)
Mar 25, 2021 42.52 43.40 41.56 43.08 208,855 +1.21(+2.89%)
Mar 24, 2021 42.15 43.30 41.00 41.87 319,080 +0.24(+0.58%)
Mar 23, 2021 42.24 42.72 41.35 41.63 290,800 -1.23(-2.87%)
Mar 22, 2021 44.00 44.30 42.42 42.86 223,639 -1.74(-3.90%)
Mar 19, 2021 43.01 44.76 42.60 44.60 1,010,000 +1.30(+3.00%)
Mar 18, 2021 43.26 44.59 42.93 43.30 236,203 +0.27(+0.63%)
Mar 17, 2021 43.07 43.50 42.46 43.03 164,135 +0.12(+0.28%)
Mar 16, 2021 42.31 43.00 42.28 42.91 178,408 -0.14(-0.33%)
Mar 15, 2021 43.71 43.71 42.36 43.05 223,815 -0.50(-1.15%)
Mar 12, 2021 43.09 44.28 43.09 43.55 201,000 +0.80(+1.87%)
Mar 11, 2021 42.30 42.86 41.75 42.75 262,679 +0.36(+0.85%)
Mar 10, 2021 41.03 42.42 40.75 42.39 173,079 +1.72(+4.23%)
Mar 09, 2021 41.35 41.40 40.06 40.67 132,237 -0.88(-2.12%)
Mar 08, 2021 40.46 41.77 40.22 41.55 158,890 +1.46(+3.64%)
Mar 05, 2021 39.61 40.28 39.02 40.09 174,800 +1.35(+3.48%)
Mar 04, 2021 39.28 39.76 38.21 38.74 188,166 -0.35(-0.90%)
Mar 03, 2021 38.55 40.11 38.15 39.09 170,875 +0.77(+2.01%)
Mar 02, 2021 38.35 38.74 37.72 38.32 183,095 -0.14(-0.36%)
Mar 01, 2021 38.40 38.62 37.89 38.46 129,845 +0.88(+2.34%)
Feb 26, 2021 37.77 38.47 37.23 37.58 213,000 -0.54(-1.42%)
Feb 25, 2021 39.22 39.28 38.10 38.12 114,128 -0.96(-2.46%)
Feb 24, 2021 38.75 39.76 38.41 39.08 248,192 +0.62(+1.61%)
Feb 23, 2021 38.00 38.73 37.70 38.46 194,841 +0.62(+1.64%)
Feb 22, 2021 36.98 37.91 36.73 37.84 147,814 +0.85(+2.30%)
Feb 19, 2021 35.98 37.04 35.98 36.99 124,300 +1.20(+3.35%)
Feb 18, 2021 36.33 36.47 35.77 35.79 93,905 -0.66(-1.81%)
Feb 17, 2021 36.42 36.85 36.16 36.45 139,135 -0.08(-0.22%)
Feb 16, 2021 36.28 36.65 35.72 36.53 116,905 +0.47(+1.30%)
Feb 12, 2021 35.68 36.40 35.58 36.06 129,700 +0.24(+0.67%)
Feb 11, 2021 36.46 36.83 35.52 35.82 108,951 -0.72(-1.97%)
Feb 10, 2021 36.90 36.99 36.38 36.54 151,758 -0.36(-0.98%)
Feb 09, 2021 36.65 36.91 35.89 36.90 107,442 +0.37(+1.01%)
Feb 08, 2021 35.97 36.59 35.56 36.53 135,301 +1.05(+2.96%)
Feb 05, 2021 35.79 35.79 34.96 35.48 112,500 +0.29(+0.82%)
Feb 04, 2021 34.28 35.29 34.01 35.19 154,068 +1.41(+4.17%)
Feb 03, 2021 33.67 34.17 33.30 33.78 121,966 -0.32(-0.94%)
Feb 02, 2021 34.17 34.47 33.65 34.10 192,246 +0.56(+1.67%)
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.