NasdaqGS - Delayed Quote USD

Sandy Spring Bancorp, Inc. (SASR)

19.95 +0.14 (+0.71%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 19.81 20.23 19.81 19.95 19.95 300,500
Apr 17, 2024 20.14 20.28 19.79 19.81 19.81 198,400
Apr 16, 2024 19.96 20.09 19.52 19.94 19.94 320,700
Apr 15, 2024 20.28 20.76 19.95 19.99 19.99 318,600
Apr 12, 2024 20.09 20.36 20.05 20.30 20.30 357,700
Apr 11, 2024 20.72 20.96 20.00 20.35 20.35 431,000
Apr 10, 2024 21.15 21.15 20.21 20.46 20.46 485,600
Apr 9, 2024 21.80 22.07 21.74 21.80 21.80 405,600
Apr 8, 2024 21.41 21.81 21.26 21.77 21.77 329,300
Apr 5, 2024 21.30 21.51 21.15 21.21 21.21 432,100
Apr 4, 2024 21.94 21.95 21.38 21.48 21.48 409,700
Apr 3, 2024 21.87 22.20 21.40 21.55 21.55 357,300
Apr 2, 2024 22.00 22.17 21.79 22.02 22.02 184,700
Apr 1, 2024 23.24 23.37 22.22 22.27 22.27 185,700
Mar 28, 2024 22.69 23.24 22.68 23.18 23.18 409,600
Mar 27, 2024 21.85 22.79 21.85 22.73 22.73 311,300
Mar 26, 2024 22.26 22.36 21.78 21.79 21.79 194,300
Mar 25, 2024 22.02 22.31 22.02 22.17 22.17 167,300
Mar 22, 2024 22.30 22.30 21.70 21.92 21.92 202,200
Mar 21, 2024 22.20 22.45 21.87 22.17 22.17 408,900
Mar 20, 2024 20.72 22.17 20.66 21.92 21.92 292,700
Mar 19, 2024 20.56 21.14 20.56 20.88 20.88 390,800
Mar 18, 2024 21.06 21.06 20.60 20.60 20.60 328,500
Mar 15, 2024 20.62 21.27 20.62 20.94 20.94 2,019,200
Mar 14, 2024 21.54 21.54 20.49 20.68 20.68 507,800
Mar 13, 2024 22.06 22.34 21.51 21.66 21.66 336,600
Mar 12, 2024 22.16 22.23 21.77 22.12 22.12 366,800
Mar 11, 2024 22.10 22.40 21.89 22.16 22.16 404,200
Mar 8, 2024 22.62 23.03 22.30 22.39 22.39 332,100
Mar 7, 2024 22.74 22.89 22.05 22.25 22.25 241,600
Mar 6, 2024 22.31 22.73 21.81 22.38 22.38 276,400
Mar 5, 2024 21.21 22.54 21.15 22.34 22.34 286,800
Mar 4, 2024 21.81 22.10 21.34 21.36 21.36 195,200
Mar 1, 2024 21.73 21.91 21.23 21.77 21.77 267,400
Feb 29, 2024 21.95 22.11 21.67 21.98 21.98 260,200
Feb 28, 2024 21.23 21.47 21.15 21.40 21.40 271,200
Feb 27, 2024 21.74 22.16 21.34 21.46 21.46 240,200
Feb 26, 2024 22.04 22.24 21.43 21.43 21.43 464,900
Feb 23, 2024 21.95 22.29 21.64 22.11 22.11 652,100
Feb 22, 2024 21.84 22.00 21.61 21.90 21.90 444,600
Feb 21, 2024 22.12 22.24 21.82 21.91 21.91 297,600
Feb 20, 2024 22.44 22.79 22.11 22.11 22.11 223,900
Feb 16, 2024 22.77 23.03 22.45 22.68 22.68 189,600
Feb 15, 2024 22.25 23.30 21.98 23.09 23.09 544,800
Feb 14, 2024 22.27 22.42 21.84 22.04 22.04 312,000
Feb 13, 2024 0.34 Dividend
Feb 13, 2024 22.44 22.56 21.55 22.00 22.00 310,100
Feb 12, 2024 23.00 23.82 22.94 23.50 23.16 285,400
Feb 9, 2024 22.75 23.27 22.43 23.00 22.67 304,000
Feb 8, 2024 22.61 22.99 22.31 22.70 22.37 232,500
Feb 7, 2024 23.03 23.45 22.43 22.68 22.35 282,400
Feb 6, 2024 23.58 23.86 23.10 23.15 22.82 194,900
Feb 5, 2024 23.58 23.73 23.12 23.58 23.24 268,100
Feb 2, 2024 23.67 24.34 23.55 23.87 23.52 274,700
Feb 1, 2024 24.77 24.91 23.43 24.21 23.86 238,600
Jan 31, 2024 25.76 25.84 24.38 24.38 24.03 279,900
Jan 30, 2024 26.29 26.47 26.07 26.19 25.81 186,600
Jan 29, 2024 25.95 26.53 25.63 26.38 26.00 213,200
Jan 26, 2024 26.07 26.18 25.71 25.77 25.40 138,100
Jan 25, 2024 26.04 26.23 25.52 25.73 25.36 298,100
Jan 24, 2024 26.02 26.13 25.39 25.87 25.50 362,200
Jan 23, 2024 26.82 27.24 24.96 25.77 25.40 305,100
Jan 22, 2024 25.99 26.60 25.75 26.58 26.20 137,600
Jan 19, 2024 25.26 25.68 24.88 25.62 25.25 130,900
Jan 18, 2024 25.45 25.45 24.83 25.10 24.74 108,300
Jan 17, 2024 24.76 25.36 24.76 25.19 24.83 108,500
Jan 16, 2024 25.17 25.54 25.07 25.28 24.91 127,500
Jan 12, 2024 26.37 26.74 25.47 25.72 25.35 96,500
Jan 11, 2024 26.27 26.66 25.61 26.07 25.69 118,500
Jan 10, 2024 26.34 26.42 26.10 26.41 26.03 99,600
Jan 9, 2024 26.24 26.45 26.11 26.42 26.04 151,100
Jan 8, 2024 26.56 26.72 26.28 26.70 26.31 127,700
Jan 5, 2024 26.35 27.00 26.35 26.56 26.18 163,400
Jan 4, 2024 26.50 26.89 26.42 26.61 26.23 116,800
Jan 3, 2024 27.17 27.36 26.33 26.38 26.00 259,900
Jan 2, 2024 26.95 27.90 26.95 27.36 26.96 139,600
Dec 29, 2023 27.41 27.70 27.08 27.24 26.85 249,500
Dec 28, 2023 27.49 27.68 27.31 27.57 27.17 100,200
Dec 27, 2023 27.59 27.80 27.44 27.68 27.28 115,200
Dec 26, 2023 27.10 27.70 26.94 27.65 27.25 135,200
Dec 22, 2023 26.82 27.25 26.75 26.91 26.52 101,200
Dec 21, 2023 26.49 26.90 26.30 26.60 26.22 113,700
Dec 20, 2023 26.59 27.22 26.17 26.22 25.84 146,800
Dec 19, 2023 26.08 26.80 25.96 26.55 26.17 181,300
Dec 18, 2023 26.35 26.67 25.70 25.98 25.60 164,400
Dec 15, 2023 26.70 26.84 26.02 26.07 25.69 674,000
Dec 14, 2023 25.91 27.03 25.91 26.58 26.20 346,400
Dec 13, 2023 23.45 25.63 23.24 25.55 25.18 429,900
Dec 12, 2023 23.62 23.62 23.22 23.38 23.04 141,700
Dec 11, 2023 23.69 23.85 23.54 23.59 23.25 131,600
Dec 8, 2023 23.82 24.08 23.45 23.81 23.47 153,100
Dec 7, 2023 23.31 23.75 23.01 23.75 23.41 156,800
Dec 6, 2023 23.50 24.09 23.05 23.12 22.79 160,900
Dec 5, 2023 23.60 23.63 23.14 23.22 22.88 121,800
Dec 4, 2023 23.15 23.79 23.15 23.68 23.34 156,600
Dec 1, 2023 21.90 23.34 21.88 23.30 22.96 231,700
Nov 30, 2023 22.34 22.34 21.91 22.02 21.70 149,600
Nov 29, 2023 21.78 22.44 21.78 22.16 21.84 230,700
Nov 28, 2023 21.80 21.84 21.33 21.73 21.42 78,300
Nov 27, 2023 22.07 22.07 21.73 21.88 21.56 129,800
Nov 24, 2023 22.16 22.29 21.99 22.10 21.78 40,900
Nov 22, 2023 22.55 22.55 22.02 22.20 21.88 101,600
Nov 21, 2023 23.01 23.01 22.27 22.28 21.96 111,500
Nov 20, 2023 23.18 23.18 22.78 23.03 22.70 96,700
Nov 17, 2023 22.96 23.31 22.81 23.21 22.87 167,300
Nov 16, 2023 23.35 23.83 22.51 22.61 22.28 166,200
Nov 15, 2023 23.21 23.84 23.13 23.40 23.06 223,300
Nov 14, 2023 22.05 23.32 21.99 23.14 22.81 223,100
Nov 13, 2023 20.90 21.21 20.67 21.11 20.80 88,500
Nov 10, 2023 21.07 21.09 20.73 20.97 20.67 85,700
Nov 9, 2023 21.46 21.47 20.81 20.86 20.56 119,400
Nov 8, 2023 21.96 21.96 21.18 21.36 21.05 96,700
Nov 7, 2023 0.34 Dividend
Nov 7, 2023 22.15 22.15 21.77 21.86 21.54 94,700
Nov 6, 2023 22.92 23.06 22.42 22.45 21.79 173,100
Nov 3, 2023 21.93 23.05 21.93 22.91 22.24 196,600
Nov 2, 2023 20.89 21.90 20.89 21.88 21.24 139,000
Nov 1, 2023 20.43 20.70 20.13 20.69 20.08 147,600
Oct 31, 2023 20.31 20.48 20.03 20.45 19.85 166,900
Oct 30, 2023 20.14 20.42 20.14 20.25 19.65 124,200
Oct 27, 2023 20.35 20.52 19.27 20.09 19.50 211,700
Oct 26, 2023 19.68 20.41 19.68 20.41 19.81 200,700
Oct 25, 2023 19.66 19.90 19.30 19.66 19.08 204,000
Oct 24, 2023 20.61 20.90 19.32 19.88 19.30 196,600
Oct 23, 2023 19.75 20.16 19.65 19.77 19.19 225,100
Oct 20, 2023 20.49 20.49 19.80 19.80 19.22 236,800
Oct 19, 2023 20.66 20.96 20.46 20.51 19.91 137,100
Oct 18, 2023 20.87 20.94 20.59 20.63 20.02 121,300
Oct 17, 2023 20.73 21.48 20.73 21.03 20.41 213,200
Oct 16, 2023 20.62 20.95 20.59 20.78 20.17 120,000
Oct 13, 2023 20.88 21.12 20.30 20.42 19.82 154,500
Oct 12, 2023 20.85 20.85 20.45 20.67 20.06 149,700
Oct 11, 2023 21.18 21.40 20.87 20.92 20.31 140,700
Oct 10, 2023 20.98 21.25 20.85 21.07 20.45 178,600
Oct 9, 2023 20.58 21.03 20.44 20.82 20.21 145,800
Oct 6, 2023 20.57 20.98 20.33 20.72 20.11 335,500
Oct 5, 2023 20.43 20.92 20.39 20.83 20.22 208,900
Oct 4, 2023 20.43 20.84 20.04 20.42 19.82 136,900
Oct 3, 2023 20.52 21.57 20.09 20.34 19.74 184,800
Oct 2, 2023 20.50 21.21 20.50 20.70 20.09 320,900
Sep 29, 2023 21.06 21.63 21.02 21.43 20.80 205,500
Sep 28, 2023 20.89 21.16 20.70 20.88 20.27 234,800
Sep 27, 2023 21.01 21.07 20.71 20.88 20.27 161,900
Sep 26, 2023 21.04 21.20 20.71 20.94 20.32 220,200
Sep 25, 2023 20.74 21.19 20.66 21.18 20.56 206,400
Sep 22, 2023 21.25 21.25 20.83 20.85 20.24 167,800
Sep 21, 2023 21.29 21.55 21.11 21.23 20.61 195,800
Sep 20, 2023 21.35 21.62 21.33 21.51 20.88 277,200
Sep 19, 2023 21.35 21.57 21.07 21.29 20.66 156,600
Sep 18, 2023 22.01 22.01 21.27 21.37 20.74 164,600
Sep 15, 2023 21.82 22.13 21.73 22.02 21.37 819,600
Sep 14, 2023 21.37 21.88 21.37 21.87 21.23 206,800
Sep 13, 2023 21.32 21.32 20.87 21.14 20.52 155,200
Sep 12, 2023 21.36 21.61 21.28 21.32 20.69 144,600
Sep 11, 2023 21.62 22.04 21.29 21.40 20.77 165,400
Sep 8, 2023 21.63 22.59 21.32 21.54 20.91 204,300
Sep 7, 2023 21.67 21.95 21.37 21.53 20.90 215,600
Sep 6, 2023 22.10 22.30 21.71 21.76 21.12 155,500
Sep 5, 2023 22.50 22.50 21.81 22.07 21.42 214,800
Sep 1, 2023 22.47 22.75 22.42 22.64 21.97 200,100
Aug 31, 2023 22.46 22.63 22.22 22.24 21.59 158,400
Aug 30, 2023 22.59 22.59 22.26 22.46 21.80 139,500
Aug 29, 2023 22.51 22.75 22.32 22.61 21.95 182,900
Aug 28, 2023 22.41 22.80 22.31 22.45 21.79 117,300
Aug 25, 2023 22.67 22.81 22.00 22.28 21.63 97,700
Aug 24, 2023 22.22 22.67 22.22 22.58 21.92 123,900
Aug 23, 2023 22.18 22.39 22.03 22.30 21.64 167,500
Aug 22, 2023 22.75 22.89 22.09 22.21 21.56 178,300
Aug 21, 2023 22.80 23.00 22.43 22.76 22.09 184,600
Aug 18, 2023 22.62 23.11 22.58 22.79 22.12 132,600
Aug 17, 2023 22.85 23.04 22.64 22.86 22.19 157,600
Aug 16, 2023 22.88 23.19 22.64 22.71 22.04 183,100
Aug 15, 2023 23.51 23.61 22.78 22.90 22.23 200,100
Aug 14, 2023 24.26 24.26 23.72 23.84 23.14 116,700
Aug 11, 2023 23.97 24.63 23.53 24.43 23.71 115,800
Aug 10, 2023 24.60 24.91 24.05 24.14 23.43 197,200
Aug 9, 2023 24.45 24.72 24.15 24.48 23.76 194,400
Aug 8, 2023 0.34 Dividend
Aug 8, 2023 24.12 24.65 23.21 24.65 23.93 313,000
Aug 7, 2023 24.30 25.01 24.30 24.97 23.91 237,300
Aug 4, 2023 24.01 24.72 23.97 24.30 23.26 226,800
Aug 3, 2023 24.46 24.47 23.92 24.01 22.99 507,100
Aug 2, 2023 24.08 24.50 23.99 24.46 23.42 210,400
Aug 1, 2023 24.32 24.46 23.92 24.40 23.36 256,600
Jul 31, 2023 24.51 24.90 24.29 24.47 23.43 226,100
Jul 28, 2023 24.88 25.02 24.51 24.53 23.48 412,300
Jul 27, 2023 25.26 25.36 24.44 24.57 23.52 439,900
Jul 26, 2023 24.43 25.24 24.43 25.14 24.07 251,400
Jul 25, 2023 23.99 24.99 23.97 24.11 23.08 401,000
Jul 24, 2023 24.24 25.46 24.24 25.34 24.26 387,100
Jul 21, 2023 24.62 24.62 24.01 24.33 23.29 368,500
Jul 20, 2023 24.66 24.69 23.84 24.38 23.34 334,300
Jul 19, 2023 24.12 24.78 23.87 24.69 23.64 378,000
Jul 18, 2023 23.06 24.03 23.06 23.88 22.86 611,800
Jul 17, 2023 22.89 23.27 22.79 23.05 22.07 334,400
Jul 14, 2023 23.69 23.69 22.69 22.90 21.92 294,400
Jul 13, 2023 23.31 23.82 23.01 23.42 22.42 344,000
Jul 12, 2023 23.07 23.60 22.87 23.13 22.14 268,500
Jul 11, 2023 22.82 23.07 22.46 22.49 21.53 268,100
Jul 10, 2023 22.46 23.66 22.46 22.73 21.76 440,200
Jul 7, 2023 22.05 22.86 22.05 22.47 21.51 705,200
Jul 6, 2023 22.51 22.51 21.79 22.10 21.16 302,600
Jul 5, 2023 23.06 23.26 22.72 22.81 21.84 229,800
Jul 3, 2023 22.72 23.24 22.72 23.21 22.22 117,200
Jun 30, 2023 23.53 23.74 22.67 22.68 21.71 232,400
Jun 29, 2023 23.05 23.53 22.96 23.22 22.23 247,200
Jun 28, 2023 23.02 23.03 22.31 22.71 21.74 232,500
Jun 27, 2023 23.37 23.67 23.01 23.20 22.21 215,200
Jun 26, 2023 23.14 23.75 23.09 23.30 22.31 218,900
Jun 23, 2023 23.28 23.74 22.76 23.00 22.02 457,500
Jun 22, 2023 24.05 24.55 23.43 23.69 22.68 254,900
Jun 21, 2023 24.26 24.64 24.07 24.20 23.17 192,000
Jun 20, 2023 24.79 24.80 24.28 24.41 23.37 236,400
Jun 16, 2023 25.01 25.03 24.39 24.88 23.82 1,438,900
Jun 15, 2023 24.67 25.02 24.62 24.93 23.87 343,200
Jun 14, 2023 25.78 25.93 24.74 24.92 23.86 292,700
Jun 13, 2023 25.18 26.25 25.04 25.86 24.76 311,100
Jun 12, 2023 25.55 26.23 25.10 25.18 24.11 316,700
Jun 9, 2023 25.34 25.46 24.91 25.43 24.35 207,600
Jun 8, 2023 25.33 25.52 24.64 25.40 24.32 284,300
Jun 7, 2023 24.59 25.72 24.25 25.44 24.36 402,700
Jun 6, 2023 22.76 24.80 22.76 24.28 23.25 329,000
Jun 5, 2023 23.55 23.55 22.55 22.69 21.72 211,700
Jun 2, 2023 22.03 23.50 21.71 23.46 22.46 304,500
Jun 1, 2023 21.02 21.97 20.78 21.69 20.77 220,100
May 31, 2023 21.26 21.44 20.60 20.94 20.05 268,500
May 30, 2023 21.53 21.53 20.84 21.36 20.45 197,700
May 26, 2023 21.02 21.43 20.86 21.40 20.49 190,500
May 25, 2023 21.18 21.40 20.77 21.02 20.12 226,600
May 24, 2023 22.03 22.10 21.31 21.37 20.46 264,400
May 23, 2023 21.62 22.56 21.58 22.19 21.24 393,100
May 22, 2023 20.94 21.59 20.64 21.57 20.65 276,500
May 19, 2023 22.26 22.33 20.73 20.80 19.91 255,700
May 18, 2023 22.05 22.23 21.65 22.00 21.06 350,200
May 17, 2023 20.83 22.14 20.75 22.08 21.14 440,900
May 16, 2023 20.62 21.13 20.38 20.40 19.53 321,800
May 15, 2023 19.98 20.63 19.88 20.62 19.74 319,400
May 12, 2023 19.95 19.96 19.50 19.92 19.07 256,700
May 11, 2023 20.08 20.31 19.47 19.84 18.99 292,400
May 10, 2023 20.82 20.82 20.09 20.39 19.52 182,800
May 9, 2023 0.34 Dividend
May 9, 2023 20.63 20.70 20.17 20.44 19.57 225,800
May 8, 2023 21.97 22.21 21.14 21.18 19.95 295,900
May 5, 2023 22.29 22.46 21.03 21.66 20.40 472,700
May 4, 2023 20.85 21.47 19.78 21.01 19.79 590,900
May 3, 2023 21.28 22.21 21.26 21.44 20.20 518,700
May 2, 2023 21.90 21.90 20.87 21.23 20.00 603,200
May 1, 2023 22.41 22.64 21.77 22.00 20.72 303,100
Apr 28, 2023 22.44 23.13 22.44 22.48 21.18 262,000
Apr 27, 2023 22.11 22.55 22.08 22.40 21.10 233,000
Apr 26, 2023 22.38 22.55 21.83 22.04 20.76 315,400
Apr 25, 2023 23.22 23.30 22.18 22.31 21.02 316,100
Apr 24, 2023 24.14 24.25 23.46 23.51 22.15 265,100
Apr 21, 2023 23.93 24.26 23.63 24.23 22.83 342,600
Apr 20, 2023 26.11 26.11 23.62 23.97 22.58 436,900
Apr 19, 2023 22.84 24.08 22.52 23.90 22.51 319,800

Related Tickers

EGBN Eagle Bancorp, Inc.
20.52
+0.44%
 
STBA S&T Bancorp, Inc.
29.35
+0.51%
 
WSFS WSFS Financial Corporation
41.85
+0.26%
 
BSRR Sierra Bancorp
17.89
+1.07%
 
SHBI Shore Bancshares, Inc.
10.16
+0.79%
 
HFWA Heritage Financial Corporation
17.55
+1.21%
 
MPB Mid Penn Bancorp, Inc.
19.80
+1.43%
 
HOPE Hope Bancorp, Inc.
10.42
+1.36%
 
BMRC Bank of Marin Bancorp
15.17
+1.13%
 
HTBK Heritage Commerce Corp
7.90
+0.64%