Sandy Spring Bancorp Inc (SASR) Historical Stock Data
23.93 ↑0.13 (0.55%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SASR is up 0.47% a day on average. There have been 18 days where Sandy Spring Bancorp Inc closed green and 12 days where SASR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-17 | 23.89 | 23.93 | ↑$0.04 (0.17%) | 23.78 | 24.29 | 275.41K |
2024-05-16 | 23.48 | 23.80 | ↑$0.32 (1.36%) | 23.43 | 23.82 | 205.80K |
2024-05-15 | 23.47 | 23.57 | ↑$0.10 (0.43%) | 23.33 | 23.71 | 372.38K |
2024-05-14 | 23.12 | 23.08 | ↓$0.04 (-0.17%) | 22.89 | 23.19 | 212.10K |
2024-05-13 | 23.06 | 22.79 | ↓$0.27 (-1.17%) | 22.79 | 23.24 | 253.64K |
2024-05-10 | 22.30 | 22.83 | ↑$0.53 (2.38%) | 22.25 | 22.86 | 275.08K |
2024-05-09 | 22.38 | 22.49 | ↑$0.11 (0.49%) | 22.05 | 22.62 | 250.13K |
2024-05-08 | 21.38 | 22.32 | ↑$0.94 (4.40%) | 21.37 | 22.35 | 352.01K |
2024-05-07 | 22.01 | 21.59 | ↓$0.42 (-1.91%) | 21.57 | 22.24 | 223.59K |
2024-05-06 | 22.36 | 22.25 | ↓$0.11 (-0.49%) | 22.16 | 22.38 | 329.22K |
2024-05-03 | 21.93 | 22.24 | ↑$0.31 (1.41%) | 21.93 | 22.27 | 196.50K |
2024-05-02 | 21.41 | 21.72 | ↑$0.31 (1.45%) | 21.24 | 21.81 | 220.60K |
2024-05-01 | 20.61 | 21.15 | ↑$0.54 (2.62%) | 20.61 | 21.54 | 254.87K |
2024-04-30 | 20.82 | 20.45 | ↓$0.37 (-1.78%) | 20.42 | 20.92 | 167.91K |
2024-04-29 | 21.45 | 20.92 | ↓$0.53 (-2.47%) | 20.88 | 21.55 | 277.97K |
2024-04-26 | 21.19 | 21.49 | ↑$0.30 (1.42%) | 21.19 | 21.63 | 290.40K |
2024-04-25 | 21.17 | 21.37 | ↑$0.20 (0.94%) | 20.79 | 21.44 | 290.02K |
2024-04-24 | 21.53 | 21.50 | ↓$0.03 (-0.14%) | 21.13 | 22.59 | 470.92K |
2024-04-23 | 20.93 | 21.91 | ↑$0.98 (4.68%) | 20.93 | 22.06 | 298.42K |
2024-04-22 | 20.73 | 20.84 | ↑$0.11 (0.53%) | 20.71 | 21.08 | 257.76K |
2024-04-19 | 19.84 | 20.76 | ↑$0.92 (4.64%) | 19.81 | 20.78 | 267.60K |
2024-04-18 | 19.81 | 19.95 | ↑$0.14 (0.71%) | 19.81 | 20.23 | 300.54K |
2024-04-17 | 20.14 | 19.81 | ↓$0.33 (-1.64%) | 19.79 | 20.28 | 198.39K |
2024-04-16 | 19.96 | 19.94 | ↓$0.02 (-0.10%) | 19.52 | 20.09 | 320.72K |
2024-04-15 | 20.28 | 19.99 | ↓$0.29 (-1.43%) | 19.95 | 20.76 | 318.63K |
2024-04-12 | 20.09 | 20.30 | ↑$0.21 (1.05%) | 20.05 | 20.36 | 357.67K |
2024-04-11 | 20.72 | 20.35 | ↓$0.37 (-1.79%) | 20.00 | 20.96 | 430.97K |
2024-04-10 | 21.15 | 20.46 | ↓$0.69 (-3.26%) | 20.21 | 21.15 | 485.64K |
2024-04-09 | 21.80 | 21.80 | ↑$0.00 (0.00%) | 21.74 | 22.07 | 405.57K |
2024-04-08 | 21.41 | 21.77 | ↑$0.36 (1.68%) | 21.26 | 21.81 | 329.29K |
Create an account or log in to view more rows.
$SASR run it!
$SASR going green
$SASR -
Buy
buy
buy!
$SASR gap it slap it ask it !
$SASR back to business
$SASR Mindset is key
$SASR in it to win it
$SASR if your selling dont regret it later
$SASR this market love evrry dips let’s see
$SASR take what we can get