Sandy Spring Bancorp Inc (SASR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.81 | 2.4114319738 | 33.59 | 35.16 | 32.6775 | 188816 | 34.08633337 | CS |
| 4 | 2.91 | 9.24102889806 | 31.49 | 35.16 | 30.33 | 241217 | 33.19499542 | CS |
| 12 | -3.77 | -9.8768666492 | 38.17 | 39.55 | 30.33 | 237954 | 34.90076637 | CS |
| 26 | 6.14 | 21.7268223638 | 28.26 | 39.55 | 27.38 | 361160 | 33.03089569 | CS |
| 52 | 11.37 | 49.3703864525 | 23.03 | 39.55 | 19.52 | 340872 | 28.53278717 | CS |
| 156 | -13.09 | -27.5636976206 | 47.49 | 48.73 | 19.27 | 254144 | 29.2248874 | CS |
| 260 | -1.29 | -3.61445783133 | 35.69 | 52.04 | 18 | 227702 | 30.91947739 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 34.4 | -0.68 | -1.94 | 34.82 | 34.82 | 34.05 | 200846 |
| 1738884900 | 35.08 | 0.74 | 2.15 | 34.5 | 35.16 | 34.2 | 153236 |
| 1738798500 | 34.34 | 0.1 | 0.29 | 33.52 | 34.5 | 33.439999 | 224296 |
| 1738712100 | 34.24 | 1.16 | 3.51 | 33.33 | 34.39 | 33.159999 | 143565 |
| 1738625700 | 33.08 | -0.75 | -2.22 | 33.005 | 33.64 | 32.6775 | 144979 |
| 1738366500 | 33.83 | 0.22 | 0.65 | 33.59 | 34.41 | 33.28 | 256196 |
| 1738280100 | 33.61 | 0.14 | 0.42 | 33.86 | 34.07 | 33.22 | 230240 |
| 1738193700 | 33.47 | -0.19 | -0.56 | 33.57 | 34.13 | 33.159999 | 193261 |
| 1738107300 | 33.66 | -0.07 | -0.21 | 32.5 | 34.12 | 32.5 | 226413 |
| 1738020900 | 33.73 | 0.98 | 2.99 | 32.759999 | 33.84 | 32.759999 | 244948 |
| 1737761700 | 32.75 | -1.13 | -3.34 | 32.689999 | 33.45 | 32.295 | 201799 |
| 1737675300 | 33.88 | 0 | 0.00 | 33.88 | 33.88 | 33.88 | 0 |
| 1737588900 | 33.88 | -0.36 | -1.05 | 34 | 34.14 | 33.68 | 189280 |
| 1737502500 | 34.24 | 0.37 | 1.09 | 34.18 | 34.56 | 33.772 | 246762 |
| 1737156900 | 33.87 | 0.21 | 0.62 | 34.06 | 34.29 | 33.45 | 156464 |
| 1737070500 | 33.66 | -0.42 | -1.23 | 33.85 | 34.19 | 33.33 | 174375 |
| 1736984100 | 34.08 | 0.32 | 0.95 | 34.86 | 35.13 | 33.81 | 217128 |
| 1736897700 | 33.76 | 2.09 | 6.60 | 31.98 | 33.79 | 31.9075 | 298103 |
| 1736811300 | 31.67 | 0.73 | 2.36 | 30.63 | 31.72 | 30.63 | 307628 |
| 1736552100 | 30.94 | -1.27 | -3.94 | 31.7 | 31.7 | 30.33 | 707148 |
| 1736379300 | 32.21 | 0.1 | 0.31 | 32 | 32.45 | 31.6 | 269557 |
| 1736292900 | 32.11 | -0.32 | -0.99 | 32.795 | 32.795 | 31.72 | 303369 |
| 1736206500 | 32.43 | -0.53 | -1.61 | 32.979999 | 33.29 | 32.4 | 302984 |
| 1735947300 | 32.96 | 0.19 | 0.58 | 33.07 | 33.08 | 32.31 | 125345 |
| 1735860900 | 32.77 | -0.94 | -2.79 | 33.81 | 34 | 32.77 | 105454 |
| 1735688100 | 33.71 | 0.04 | 0.12 | 33.92 | 34.13 | 33.549999 | 148617 |
| 1735601700 | 33.67 | -0.09 | -0.27 | 33.25 | 33.91 | 33.21 | 145154 |
| 1735342500 | 33.76 | -0.82 | -2.37 | 34.4 | 34.66 | 33.46 | 154161 |
| 1735256100 | 34.58 | 0.39 | 1.14 | 33.92 | 34.68 | 33.725 | 186023 |
| 1735077840 | 34.19 | 0.23 | 0.68 | 33.94 | 34.2 | 33.72 | 62098 |
| 1734996900 | 33.96 | -0.04 | -0.12 | 33.76 | 34.24 | 33.68 | 267907 |
| 1734737700 | 34 | 0.77 | 2.32 | 33.229999 | 34.385 | 33.229999 | 757850 |
| 1734651300 | 33.229999 | -0.09 | -0.27 | 34.32 | 34.43 | 33.1 | 247387 |
| 1734564900 | 33.32 | -2.08 | -5.88 | 35.53 | 35.94 | 33.22 | 363847 |
| 1734478500 | 35.4 | -1.09 | -2.99 | 36.4 | 36.6 | 35.39 | 245229 |
| 1734392100 | 36.49 | -0.13 | -0.35 | 36.55 | 36.61 | 36.17 | 306646 |
| 1734132900 | 36.62 | -0.23 | -0.62 | 36.825 | 37.02 | 36.39 | 147285 |
| 1734046500 | 36.85 | -0.47 | -1.26 | 37.32 | 37.3275 | 36.49 | 309251 |
| 1733960100 | 37.32 | 0.01 | 0.03 | 37.605 | 38.05 | 37.27 | 250265 |
| 1733873700 | 37.31 | -0.23 | -0.61 | 37.405 | 38.12 | 37.16 | 182140 |
| 1733787300 | 37.54 | -0.13 | -0.35 | 37.83 | 38.235 | 37.54 | 188648 |
| 1733528100 | 37.67 | 0.24 | 0.64 | 37.59 | 37.8 | 37.17 | 160206 |
| 1733441700 | 37.43 | -0.48 | -1.27 | 37.81 | 38.35 | 37.3 | 184437 |
| 1733355300 | 37.91 | 0.15 | 0.40 | 38.14 | 38.19 | 37.28 | 171881 |
| 1733268900 | 37.76 | -0.35 | -0.92 | 37.97 | 38.39 | 37.69 | 200270 |
| 1733182500 | 38.11 | 0.43 | 1.14 | 37.78 | 38.49 | 37.51 | 248013 |
| 1732917840 | 37.68 | 0.17 | 0.45 | 37.92 | 37.92 | 36.98 | 142115 |
| 1732750500 | 37.51 | -0.35 | -0.92 | 37.91 | 38.31 | 37.47 | 200254 |
| 1732664100 | 37.86 | -0.85 | -2.20 | 38.345 | 38.54 | 37.84 | 201325 |
| 1732577700 | 38.71 | 0.86 | 2.27 | 38.42 | 39.55 | 38.42 | 309950 |
| 1732318500 | 37.85 | 0.68 | 1.83 | 37.26 | 38.14 | 37.15 | 277340 |
| 1732232100 | 37.17 | 0.6 | 1.64 | 36.8 | 37.74 | 36.68 | 301863 |
| 1732145700 | 36.57 | -0.46 | -1.24 | 37 | 37.21 | 36.38 | 293810 |
| 1732059300 | 37.03 | -0.31 | -0.83 | 37 | 37.44 | 36.72 | 161458 |
| 1731972900 | 37.34 | -0.29 | -0.77 | 37.66 | 37.9125 | 37.29 | 182268 |
| 1731713700 | 37.63 | -0.38 | -1.00 | 38.17 | 38.45 | 37.35 | 228945 |
| 1731627300 | 38.01 | -0.31 | -0.81 | 38.165 | 38.295 | 37.74 | 279020 |
| 1731540900 | 38.32 | 0.24 | 0.63 | 38.28 | 38.95 | 38 | 360798 |
| 1731454500 | 38.08 | -0.18 | -0.47 | 38.26 | 38.63 | 37.9 | 389011 |
| 1731368100 | 38.26 | 0.72 | 1.92 | 38.2 | 39.06 | 38.105 | 684754 |
| 1731108900 | 37.54 | 0.26 | 0.70 | 37.28 | 37.87 | 36.96 | 288355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
