Sandy Spring Bancorp (NQ: SASR )

28.65 -0.59 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 28.05 28.69 27.82 28.65 270,773 -0.59(-2.02%)
Aug 01, 2024 30.64 30.64 28.88 29.24 338,884 -1.39(-4.54%)
Jul 31, 2024 31.17 31.56 30.30 30.63 367,010 -0.45(-1.45%)
Jul 30, 2024 31.09 31.39 30.72 31.08 253,734 +0.24(+0.78%)
Jul 29, 2024 31.32 31.64 30.50 30.84 406,581 -0.51(-1.63%)
Jul 26, 2024 31.26 31.83 30.67 31.35 473,049 +0.43(+1.39%)
Jul 25, 2024 30.34 31.58 30.10 30.92 525,892 +0.66(+2.18%)
Jul 24, 2024 31.16 31.42 30.23 30.26 315,952 -0.89(-2.86%)
Jul 23, 2024 29.86 31.71 29.49 31.15 369,206 +1.27(+4.25%)
Jul 22, 2024 29.15 30.11 28.96 29.88 396,776 +0.47(+1.60%)
Jul 19, 2024 29.32 30.09 29.30 29.41 256,039 +0.10(+0.34%)
Jul 18, 2024 29.41 30.22 29.08 29.31 337,180 -0.62(-2.07%)
Jul 17, 2024 28.61 30.05 28.11 29.93 439,045 +0.93(+3.21%)
Jul 16, 2024 28.12 29.05 27.82 29.00 317,781 +1.29(+4.66%)
Jul 15, 2024 27.14 28.20 27.14 27.71 360,261 +0.92(+3.43%)
Jul 12, 2024 27.22 27.68 26.76 26.79 384,913 -0.21(-0.78%)
Jul 11, 2024 25.00 27.14 25.00 27.00 565,003 +2.15(+8.65%)
Jul 10, 2024 24.25 24.90 24.24 24.85 234,943 +0.65(+2.69%)
Jul 09, 2024 23.61 24.23 23.45 24.20 269,969 +0.50(+2.11%)
Jul 08, 2024 23.81 23.89 23.52 23.70 176,347 +0.16(+0.68%)
Jul 05, 2024 24.03 24.08 23.44 23.54 221,188 -0.56(-2.32%)
Jul 03, 2024 24.31 24.34 23.93 24.10 193,076 -0.15(-0.62%)
Jul 02, 2024 23.88 24.32 23.79 24.25 200,874 +0.42(+1.76%)
Jul 01, 2024 24.18 24.56 23.78 23.83 299,393 -0.53(-2.18%)
Jun 28, 2024 23.75 24.41 23.75 24.36 1,042,548 +0.81(+3.44%)
Jun 27, 2024 23.47 23.60 22.68 23.55 187,117 +0.12(+0.51%)
Jun 26, 2024 22.77 23.51 22.77 23.43 267,552 +0.49(+2.14%)
Jun 25, 2024 23.33 23.37 22.92 22.94 235,934 -0.52(-2.22%)
Jun 24, 2024 22.82 23.61 22.70 23.46 271,177 +0.71(+3.12%)
Jun 21, 2024 22.95 22.95 22.53 22.75 753,036 -0.15(-0.66%)
Jun 20, 2024 22.51 22.96 22.48 22.90 215,891 +0.18(+0.79%)
Jun 18, 2024 22.49 22.82 21.95 22.72 252,967 +0.14(+0.62%)
Jun 17, 2024 22.22 22.59 21.86 22.58 273,562 +0.30(+1.35%)
Jun 14, 2024 22.48 22.57 22.16 22.28 243,977 -0.48(-2.11%)
Jun 13, 2024 22.79 22.80 22.38 22.76 304,170 -0.10(-0.44%)
Jun 12, 2024 22.62 23.17 22.36 22.86 366,124 +1.10(+5.06%)
Jun 11, 2024 21.57 21.93 21.37 21.76 152,271 -0.01(-0.05%)
Jun 10, 2024 22.13 22.24 21.62 21.77 179,665 -0.50(-2.25%)
Jun 07, 2024 22.09 22.33 22.04 22.27 176,651 -0.11(-0.49%)
Jun 06, 2024 22.57 22.67 22.02 22.38 275,575 -0.28(-1.24%)
Jun 05, 2024 23.21 23.21 22.44 22.66 391,899 -0.33(-1.44%)
Jun 04, 2024 23.00 23.35 22.84 22.99 392,099 -0.29(-1.25%)
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.