Sandy Spring Bancorp Inc (SASR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 2.19849246231 | 31.84 | 34.19 | 31.62 | 322143 | 32.82218401 | CS |
| 4 | 2.77 | 9.30466913 | 29.77 | 34.19 | 29.31 | 387280 | 31.61782499 | CS |
| 12 | 8.36 | 34.5740281224 | 24.18 | 34.19 | 23.44 | 336897 | 29.70962644 | CS |
| 26 | 11.82 | 57.0463320463 | 20.72 | 34.19 | 19.52 | 311661 | 25.84326874 | CS |
| 52 | 11.19 | 52.4121779859 | 21.35 | 34.19 | 19.27 | 270216 | 24.5332913 | CS |
| 156 | -9.91 | -23.3451118963 | 42.45 | 52.04 | 19.27 | 230233 | 30.15949924 | CS |
| 260 | -3.41 | -9.48539638387 | 35.95 | 52.04 | 18 | 212617 | 30.83163894 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 32.54 | -0.97 | -2.89 | 33.29 | 33.32 | 32.52 | 702694 |
| 1726785300 | 33.509999 | 1.13 | 3.49 | 32.84 | 33.549999 | 32.259999 | 509847 |
| 1726698900 | 32.38 | -0.65 | -1.97 | 33.03 | 34.19 | 32.299999 | 317420 |
| 1726612500 | 33.03 | 0.9 | 2.80 | 32.31 | 33.08 | 32.159999 | 361746 |
| 1726526100 | 32.13 | -0.01 | -0.03 | 32.27 | 32.604999 | 31.69 | 178120 |
| 1726266900 | 32.14 | 0.76 | 2.42 | 31.84 | 32.229999 | 31.62 | 234679 |
| 1726180500 | 31.38 | -0.34 | -1.07 | 31.95 | 32.04 | 31.01 | 249686 |
| 1726094100 | 31.72 | 0.76 | 2.45 | 30.53 | 31.865 | 30.47 | 480442 |
| 1726007700 | 30.96 | 0.29 | 0.95 | 30.705 | 31.02 | 30.11 | 485934 |
| 1725921300 | 30.67 | -0.11 | -0.36 | 30.88 | 31.13 | 30.4608 | 393328 |
| 1725662100 | 30.78 | -0.73 | -2.32 | 31.75 | 32.072499 | 30.62 | 415081 |
| 1725575700 | 31.51 | -0.09 | -0.28 | 32.009999 | 32.383 | 31.0525 | 923877 |
| 1725489300 | 31.6 | 0.85 | 2.76 | 30.63 | 32.14 | 30.385 | 1309501 |
| 1725402900 | 30.75 | -0.55 | -1.76 | 30.89 | 31.26 | 30.5 | 197215 |
| 1725057300 | 31.3 | 0.35 | 1.13 | 30.96 | 31.32 | 30.71 | 189713 |
| 1724970900 | 30.95 | -0.16 | -0.51 | 31.34 | 31.36 | 30.67 | 132204 |
| 1724884500 | 31.11 | 0.17 | 0.55 | 30.81 | 31.39 | 30.69 | 143308 |
| 1724798100 | 30.94 | -0.08 | -0.26 | 30.85 | 31.02 | 29.7 | 189399 |
| 1724711700 | 31.02 | -0.4 | -1.27 | 31.68 | 31.85 | 30.95 | 295733 |
| 1724452500 | 31.42 | 1.95 | 6.62 | 29.77 | 31.85 | 29.31 | 287490 |
| 1724366100 | 29.47 | 0.15 | 0.51 | 29.26 | 29.795 | 29.26 | 190254 |
| 1724279700 | 29.32 | 0.1 | 0.34 | 29.37 | 29.82 | 29.165 | 480207 |
| 1724193300 | 29.22 | -0.17 | -0.58 | 29.31 | 29.31 | 28.75 | 502080 |
| 1724106900 | 29.39 | 0.27 | 0.93 | 29.18 | 29.41 | 28.92 | 270972 |
| 1723847700 | 29.12 | 0.59 | 2.07 | 28.49 | 29.32 | 28.49 | 220366 |
| 1723761300 | 28.53 | 0.58 | 2.08 | 28.59 | 28.98 | 28.41 | 286567 |
| 1723674900 | 27.95 | -0.44 | -1.55 | 28.17 | 28.17 | 27.61 | 317931 |
| 1723588500 | 28.39 | 0.52 | 1.87 | 28.29 | 28.47 | 27.73 | 277901 |
| 1723502100 | 27.87 | -0.22 | -0.78 | 28.41 | 28.66 | 27.59 | 247467 |
| 1723242900 | 28.09 | -0.11 | -0.39 | 28.08 | 28.22 | 27.38 | 252087 |
| 1723156500 | 28.2 | 0.53 | 1.92 | 28.27 | 28.39 | 27.62 | 234186 |
| 1723070100 | 27.67 | 0.01 | 0.04 | 28.26 | 28.47 | 27.62 | 177870 |
| 1722983700 | 27.66 | 0.04 | 0.14 | 27.66 | 28.14 | 27.21 | 163016 |
| 1722897300 | 27.62 | -1.03 | -3.60 | 27.45 | 28.08 | 26.72 | 286878 |
| 1722638100 | 28.65 | -0.59 | -2.02 | 28.13 | 28.69 | 27.82 | 267144 |
| 1722551700 | 29.24 | -1.39 | -4.54 | 30.64 | 30.64 | 28.88 | 338884 |
| 1722465300 | 30.63 | -0.45 | -1.45 | 31.17 | 31.56 | 30.3 | 367010 |
| 1722378900 | 31.08 | 0.24 | 0.78 | 31.09 | 31.39 | 30.72 | 253734 |
| 1722292500 | 30.84 | -0.51 | -1.63 | 31.32 | 31.64 | 30.5 | 406581 |
| 1722033300 | 31.35 | 0.43 | 1.39 | 31.26 | 31.83 | 30.67 | 473049 |
| 1721946900 | 30.92 | 0.66 | 2.18 | 30.5 | 31.58 | 30.29 | 523338 |
| 1721860500 | 30.26 | -0.89 | -2.86 | 31.16 | 31.42 | 30.23 | 315201 |
| 1721774100 | 31.15 | 1.17 | 3.90 | 29.86 | 31.71 | 29.49 | 369206 |
| 1721687700 | 29.98 | 0.57 | 1.94 | 29.15 | 30.11 | 28.965 | 188256 |
| 1721428500 | 29.41 | 0.1 | 0.34 | 29.3 | 30.09 | 29.3 | 247311 |
| 1721342100 | 29.31 | -0.62 | -2.07 | 29.41 | 30.22 | 29.08 | 337180 |
| 1721255700 | 29.93 | 0.93 | 3.21 | 28.9163 | 30.045 | 28.9163 | 431058 |
| 1721169300 | 29 | 1.29 | 4.66 | 28.12 | 29.05 | 27.82 | 317781 |
| 1721082900 | 27.71 | 0.92 | 3.43 | 27.14 | 28.2 | 27.14 | 360261 |
| 1720823700 | 26.79 | -0.21 | -0.78 | 27.22 | 27.68 | 26.76 | 384913 |
| 1720737300 | 27 | 2.15 | 8.65 | 25 | 27.14 | 25 | 556745 |
| 1720650900 | 24.85 | 0.65 | 2.69 | 24.25 | 24.9 | 24.24 | 234943 |
| 1720564500 | 24.2 | 0.5 | 2.11 | 23.61 | 24.225 | 23.45 | 221737 |
| 1720478100 | 23.7 | 0.16 | 0.68 | 23.81 | 23.98 | 23.52 | 176347 |
| 1720218900 | 23.54 | -0.56 | -2.32 | 24.1 | 24.1 | 23.44 | 221188 |
| 1720040640 | 24.1 | -0.15 | -0.62 | 24.31 | 24.34 | 23.93 | 193076 |
| 1719959700 | 24.25 | 0.42 | 1.76 | 23.88 | 24.32 | 23.79 | 200874 |
| 1719873300 | 23.83 | -0.53 | -2.18 | 24.18 | 24.56 | 23.78 | 299393 |
| 1719614100 | 24.36 | 0.81 | 3.44 | 23.81 | 24.41 | 23.75 | 1042548 |
| 1719527700 | 23.55 | 0.12 | 0.51 | 23.47 | 23.6 | 22.68 | 187117 |
| 1719441300 | 23.43 | 0.49 | 2.14 | 22.77 | 23.51 | 22.77 | 267552 |
| 1719354900 | 22.94 | -0.52 | -2.22 | 23.33 | 23.37 | 22.92 | 235934 |
| 1719268500 | 23.46 | 0.71 | 3.12 | 22.82 | 23.61 | 22.69 | 271177 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
