Sandy Spring Bancorp (NQ: SASR )

47.66 USD +0.33 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 47.77 47.99 46.97 47.66 155,856 +0.33(+0.70%)
May 13, 2021 45.42 47.44 43.92 47.33 118,396 +1.79(+3.93%)
May 12, 2021 46.86 47.33 45.38 45.54 111,504 -1.17(-2.50%)
May 11, 2021 46.73 47.11 46.18 46.71 140,734 -0.63(-1.33%)
May 10, 2021 47.85 48.22 47.15 47.34 141,550 -0.22(-0.46%)
May 07, 2021 47.04 47.64 46.48 47.56 145,846 -0.12(-0.25%)
May 06, 2021 47.20 47.68 46.54 47.68 94,594 +0.71(+1.51%)
May 05, 2021 47.04 47.18 46.35 46.97 151,738 -0.06(-0.13%)
May 04, 2021 46.23 47.16 46.09 47.03 242,055 +0.44(+0.94%)
May 03, 2021 45.81 46.85 45.58 46.59 154,398 +1.23(+2.71%)
Apr 30, 2021 45.23 45.96 45.14 45.36 159,300 -0.37(-0.81%)
Apr 29, 2021 45.57 46.21 45.30 45.73 139,618 +0.82(+1.83%)
Apr 28, 2021 45.86 46.36 44.42 44.91 131,218 -0.66(-1.45%)
Apr 27, 2021 44.73 45.57 44.24 45.57 227,756 +0.84(+1.88%)
Apr 26, 2021 44.54 45.94 44.54 44.73 166,085 +0.34(+0.77%)
Apr 23, 2021 42.41 44.71 42.41 44.39 147,300 +1.98(+4.67%)
Apr 22, 2021 43.09 43.10 42.35 42.41 111,601 -0.66(-1.53%)
Apr 21, 2021 42.52 43.18 41.97 43.07 125,651 +0.87(+2.06%)
Apr 20, 2021 43.32 43.35 41.92 42.20 190,063 -1.25(-2.88%)
Apr 19, 2021 43.54 44.23 43.03 43.45 114,329 -0.16(-0.37%)
Apr 16, 2021 43.44 44.10 43.31 43.61 109,200 +0.40(+0.93%)
Apr 15, 2021 43.61 43.61 42.33 43.21 98,549 -0.16(-0.37%)
Apr 14, 2021 42.87 43.85 42.83 43.37 104,108 +0.59(+1.38%)
Apr 13, 2021 43.77 43.77 42.74 42.78 131,191 -0.96(-2.19%)
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%)
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.