Sandy Spring Bancorp Inc (SASR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.15 | 11.2019914651 | 28.12 | 31.71 | 27.82 | 304317 | 29.52004825 | CS |
| 4 | 7.94 | 34.0334333476 | 23.33 | 31.71 | 22.68 | 321274 | 26.04391365 | CS |
| 12 | 10.45 | 50.1921229587 | 20.82 | 31.71 | 20.42 | 291589 | 23.96655075 | CS |
| 26 | 4.45 | 16.5920954512 | 26.82 | 31.71 | 19.66 | 315664 | 22.82964163 | CS |
| 52 | 7.03 | 29.001650165 | 24.24 | 31.71 | 19.27 | 252152 | 22.93747553 | CS |
| 156 | -9.04 | -22.4261969735 | 40.31 | 52.04 | 19.27 | 219757 | 30.61189012 | CS |
| 260 | -3.91 | -11.1142694713 | 35.18 | 52.04 | 18 | 204486 | 30.93496658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 31.15 | 1.27 | 4.25 | 29.86 | 31.71 | 29.49 | 369206 |
| 1721687700 | 29.88 | 0.47 | 1.60 | 29.15 | 30.11 | 28.965 | 396776 |
| 1721428500 | 29.41 | 0.1 | 0.34 | 29.32 | 30.09 | 29.3 | 256039 |
| 1721342100 | 29.31 | -0.62 | -2.07 | 29.41 | 30.22 | 29.08 | 337180 |
| 1721255700 | 29.93 | 0.93 | 3.21 | 28.61 | 30.045 | 28.115 | 439045 |
| 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 | 565003 |
| 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 | 0.28 | 1.19 | 24.18 | 24.56 | 23.78 | 299393 |
| 1719614100 | 23.55 | 0 | 0.00 | 23.55 | 23.55 | 23.55 | 0 |
| 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 |
| 1719009300 | 22.75 | -0.15 | -0.66 | 22.95 | 22.95 | 22.53 | 753036 |
| 1718922900 | 22.9 | 0.18 | 0.79 | 22.51 | 22.96 | 22.48 | 215891 |
| 1718750100 | 22.72 | 0.14 | 0.62 | 22.49 | 22.82 | 21.951 | 252967 |
| 1718663700 | 22.58 | 0.3 | 1.35 | 22.22 | 22.59 | 21.865 | 273560 |
| 1718404500 | 22.28 | -0.48 | -2.11 | 22.48 | 22.57 | 22.16 | 243977 |
| 1718318100 | 22.76 | -0.1 | -0.44 | 22.79 | 22.8 | 22.38 | 304170 |
| 1718231700 | 22.86 | 1.1 | 5.06 | 22.62 | 23.17 | 22.36 | 366124 |
| 1718145300 | 21.76 | -0.01 | -0.05 | 21.57 | 21.935 | 21.37 | 152271 |
| 1718058900 | 21.77 | -0.5 | -2.25 | 22.13 | 22.2375 | 21.62 | 179665 |
| 1717799700 | 22.27 | -0.11 | -0.49 | 22.09 | 22.33 | 22.04 | 176651 |
| 1717713300 | 22.38 | -0.28 | -1.24 | 22.57 | 22.67 | 22.0199 | 275575 |
| 1717626900 | 22.66 | -0.33 | -1.44 | 23.21 | 23.21 | 22.44 | 391899 |
| 1717540500 | 22.99 | -0.29 | -1.25 | 23 | 23.35 | 22.84 | 392099 |
| 1717454100 | 23.28 | -0.16 | -0.68 | 23.64 | 23.725 | 23.026 | 388614 |
| 1717194900 | 23.44 | 0.51 | 2.22 | 23.1 | 23.44 | 22.9552 | 350200 |
| 1717108500 | 22.93 | 0.85 | 3.85 | 22.44 | 22.97 | 22.42 | 252463 |
| 1717022100 | 22.08 | -0.22 | -0.99 | 21.84 | 22.09 | 21.58 | 262531 |
| 1716935700 | 22.3 | -0.86 | -3.71 | 23.17 | 23.2 | 22.26 | 228266 |
| 1716590100 | 23.16 | -0.16 | -0.69 | 23.49 | 23.49 | 23.11 | 208218 |
| 1716503700 | 23.32 | -0.75 | -3.12 | 24.07 | 24.07 | 23.24 | 296993 |
| 1716417300 | 24.07 | -0.01 | -0.04 | 24 | 24.16 | 23.83 | 255876 |
| 1716330900 | 24.08 | 0.5 | 2.12 | 23.39 | 24.135 | 23.39 | 216115 |
| 1716244500 | 23.58 | -0.35 | -1.46 | 23.9 | 24.05 | 23.55 | 227903 |
| 1715985300 | 23.93 | 0.13 | 0.55 | 23.89 | 24.29 | 23.78 | 275410 |
| 1715898900 | 23.8 | 0.23 | 0.98 | 23.48 | 23.82 | 23.43 | 205803 |
| 1715812500 | 23.57 | 0.49 | 2.12 | 23.47 | 23.71 | 23.33 | 372351 |
| 1715726100 | 23.08 | 0.29 | 1.27 | 23.12 | 23.19 | 22.8922 | 212103 |
| 1715639700 | 22.79 | -0.04 | -0.18 | 23.06 | 23.24 | 22.79 | 253642 |
| 1715380500 | 22.83 | 0.34 | 1.51 | 22.3 | 22.86 | 22.25 | 275080 |
| 1715294100 | 22.49 | 0.17 | 0.76 | 22.38 | 22.62 | 22.0501 | 250129 |
| 1715207700 | 22.32 | 0.73 | 3.38 | 21.38 | 22.35 | 21.37 | 352008 |
| 1715121300 | 21.59 | -0.66 | -2.97 | 22.01 | 22.235 | 21.57 | 223588 |
| 1715034900 | 22.25 | 0.01 | 0.04 | 22.36 | 22.38 | 22.16 | 329217 |
| 1714775700 | 22.24 | 0.52 | 2.39 | 21.93 | 22.27 | 21.93 | 196498 |
| 1714689300 | 21.72 | 0.57 | 2.70 | 21.41 | 21.81 | 21.24 | 220600 |
| 1714602900 | 21.15 | 0.7 | 3.42 | 20.61 | 21.54 | 20.61 | 254874 |
| 1714516500 | 20.45 | -0.47 | -2.25 | 20.82 | 20.92 | 20.42 | 167914 |
| 1714430100 | 20.92 | -0.57 | -2.65 | 21.49 | 21.545 | 20.88 | 277967 |
| 1714170900 | 21.49 | 0.12 | 0.56 | 21.19 | 21.63 | 21.19 | 290399 |
| 1714084500 | 21.37 | -0.13 | -0.60 | 21.17 | 21.44 | 20.79 | 290023 |
| 1713998100 | 21.5 | -0.41 | -1.87 | 21.53 | 22.59 | 21.1305 | 470919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
