Sandy Spring Bancorp Inc (SASR) Historical Stock Data
22.24 ↑0.52 (2.39%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SASR is up 0.12% a day on average. There have been 16 days where Sandy Spring Bancorp Inc closed green and 14 days where SASR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 21.30 | 21.21 | ↓$0.09 (-0.42%) | 21.15 | 21.51 | 432.10K |
| 2024-04-04 | 21.94 | 21.48 | ↓$0.46 (-2.10%) | 21.38 | 21.95 | 409.66K |
| 2024-04-03 | 21.87 | 21.55 | ↓$0.32 (-1.46%) | 21.40 | 22.20 | 357.30K |
| 2024-04-02 | 22.00 | 22.02 | ↑$0.02 (0.09%) | 21.79 | 22.17 | 184.71K |
| 2024-04-01 | 23.24 | 22.27 | ↓$0.97 (-4.17%) | 22.22 | 23.37 | 185.70K |
| 2024-03-28 | 22.69 | 23.18 | ↑$0.49 (2.16%) | 22.68 | 23.24 | 409.60K |
| 2024-03-27 | 21.85 | 22.73 | ↑$0.88 (4.03%) | 21.85 | 22.79 | 311.25K |
| 2024-03-26 | 22.26 | 21.79 | ↓$0.47 (-2.11%) | 21.78 | 22.36 | 194.29K |
| 2024-03-25 | 22.02 | 22.17 | ↑$0.15 (0.68%) | 22.02 | 22.31 | 167.32K |
| 2024-03-22 | 22.30 | 21.92 | ↓$0.38 (-1.70%) | 21.70 | 22.30 | 202.20K |
Create an account or log in to view more rows.
$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
$SASR lmfao
lfg babies