Sandy Spring Bancorp Inc (SASR) Historical Stock Data
31.38 ↓0.34 (-1.07%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, SASR is down -0.03% a day on average. There have been 14 days where Sandy Spring Bancorp Inc closed green and 16 days where SASR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 32.00 | 31.38 | ↓$0.62 (-1.94%) | 31.01 | 32.15 | 257.19K |
| 2024-09-11 | 30.53 | 31.72 | ↑$1.19 (3.90%) | 30.47 | 31.87 | 480.44K |
| 2024-09-10 | 30.95 | 30.96 | ↑$0.01 (0.03%) | 30.11 | 31.02 | 487.03K |
| 2024-09-09 | 30.88 | 30.67 | ↓$0.21 (-0.68%) | 30.46 | 31.13 | 393.33K |
| 2024-09-06 | 31.59 | 30.78 | ↓$0.81 (-2.56%) | 30.62 | 32.07 | 416.57K |
| 2024-09-05 | 32.16 | 31.51 | ↓$0.65 (-2.02%) | 31.05 | 32.38 | 0.98M |
| 2024-09-04 | 30.63 | 31.60 | ↑$0.97 (3.17%) | 30.39 | 32.14 | 1.31M |
| 2024-09-03 | 30.89 | 30.75 | ↓$0.14 (-0.45%) | 30.50 | 31.53 | 201.52K |
| 2024-08-30 | 30.96 | 31.30 | ↑$0.34 (1.10%) | 30.71 | 31.32 | 189.71K |
| 2024-08-29 | 31.34 | 30.95 | ↓$0.39 (-1.24%) | 30.67 | 31.36 | 132.20K |
| 2024-08-28 | 30.81 | 31.11 | ↑$0.30 (0.97%) | 30.69 | 31.39 | 143.31K |
| 2024-08-27 | 30.85 | 30.94 | ↑$0.09 (0.29%) | 29.70 | 31.02 | 189.40K |
| 2024-08-26 | 31.68 | 31.02 | ↓$0.66 (-2.08%) | 30.95 | 31.85 | 295.73K |
| 2024-08-23 | 29.77 | 31.42 | ↑$1.65 (5.54%) | 29.47 | 31.85 | 290.06K |
| 2024-08-21 | 29.37 | 29.32 | ↓$0.05 (-0.17%) | 29.17 | 29.82 | 372.51K |
| 2024-08-20 | 29.31 | 29.22 | ↓$0.09 (-0.31%) | 28.75 | 29.31 | 502.08K |
| 2024-08-19 | 29.18 | 29.39 | ↑$0.21 (0.72%) | 28.92 | 29.41 | 270.97K |
| 2024-08-16 | 28.49 | 29.12 | ↑$0.63 (2.21%) | 28.09 | 29.32 | 228.93K |
| 2024-08-15 | 28.59 | 28.53 | ↓$0.06 (-0.21%) | 28.41 | 28.98 | 286.57K |
| 2024-08-14 | 28.17 | 27.95 | ↓$0.22 (-0.78%) | 27.61 | 28.17 | 317.93K |
| 2024-08-13 | 28.29 | 28.39 | ↑$0.10 (0.35%) | 27.73 | 28.50 | 280.11K |
| 2024-08-12 | 28.41 | 27.87 | ↓$0.54 (-1.90%) | 27.59 | 28.66 | 247.47K |
| 2024-08-09 | 28.08 | 28.09 | ↑$0.01 (0.04%) | 27.38 | 28.22 | 252.09K |
| 2024-08-08 | 28.27 | 28.20 | ↓$0.07 (-0.25%) | 27.62 | 28.39 | 234.19K |
| 2024-08-07 | 28.26 | 27.67 | ↓$0.59 (-2.09%) | 27.62 | 28.47 | 177.87K |
| 2024-08-06 | 27.66 | 27.66 | ↑$0.00 (0.00%) | 27.21 | 28.14 | 163.02K |
| 2024-08-05 | 27.17 | 27.62 | ↑$0.45 (1.66%) | 26.72 | 28.08 | 288.39K |
| 2024-08-02 | 28.05 | 28.65 | ↑$0.60 (2.14%) | 27.82 | 28.69 | 270.77K |
| 2024-08-01 | 30.64 | 29.24 | ↓$1.40 (-4.57%) | 28.88 | 30.64 | 338.88K |
| 2024-07-31 | 31.17 | 30.63 | ↓$0.54 (-1.73%) | 30.30 | 31.56 | 367.01K |
Create an account or log in to view more rows.
$SASR news?
$SASR when is earnings
$SASR lfg!!! So much movement ! Buy n hodl!
$SASR Good morning traders
$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