33,280$
1,53%
Echtzeit-Aktienkurs Sandy Spring Bancorp
Bid:
Ask:
Aktienkurse zur Sandy Spring Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 33,13 | 33,35 | 33,11 | 33,28 | 1,49% | 16.809,00 |
| 04.11.2024 | 33,14 | 33,14 | 32,57 | 32,79 | -1,68% | 272.802,00 |
| 01.11.2024 | 33,80 | 34,27 | 33,33 | 33,35 | -0,86% | 264.033,00 |
| 31.10.2024 | 34,04 | 34,24 | 33,64 | 33,64 | -1,35% | 256.889,00 |
| 30.10.2024 | 33,69 | 34,63 | 33,69 | 34,10 | 0,62% | 316.707,00 |
| 29.10.2024 | 33,71 | 33,93 | 33,37 | 33,89 | 0,59% | 268.772,00 |
| 28.10.2024 | 32,58 | 33,82 | 32,56 | 33,69 | 3,92% | 589.307,00 |
| 25.10.2024 | 32,85 | 33,29 | 32,29 | 32,42 | -0,61% | 686.896,00 |
| 24.10.2024 | 32,39 | 32,80 | 32,18 | 32,62 | 0,80% | 961.449,00 |
| 23.10.2024 | 31,94 | 32,71 | 31,94 | 32,36 | 1,00% | 1.005.369,00 |
| 22.10.2024 | 32,05 | 32,31 | 31,28 | 32,04 | 0,82% | 2.483.438,00 |
| 21.10.2024 | 32,65 | 33,20 | 31,65 | 31,78 | -2,55% | 5.775.883,00 |
| 18.10.2024 | 33,16 | 33,28 | 32,58 | 32,61 | -1,51% | 195.219,00 |
| 17.10.2024 | 32,86 | 33,40 | 32,76 | 33,11 | -0,69% | 200.925,00 |
| 16.10.2024 | 33,33 | 33,64 | 33,04 | 33,34 | 1,03% | 193.357,00 |
| 15.10.2024 | 32,53 | 33,79 | 32,29 | 33,00 | 1,69% | 194.583,00 |
| 14.10.2024 | 31,88 | 32,62 | 31,60 | 32,45 | 1,72% | 104.342,00 |
| 11.10.2024 | 31,37 | 32,38 | 31,37 | 31,90 | 2,34% | 291.549,00 |
| 10.10.2024 | 31,11 | 31,40 | 30,97 | 31,17 | -0,76% | 78.665,00 |
| 09.10.2024 | 31,03 | 31,80 | 31,03 | 31,41 | 0,83% | 90.094,00 |
| 08.10.2024 | 31,58 | 31,61 | 31,11 | 31,15 | -0,85% | 76.205,00 |
| 07.10.2024 | 31,41 | 31,55 | 31,16 | 31,42 | -0,35% | 129.125,00 |
| 04.10.2024 | 31,40 | 31,98 | 31,27 | 31,53 | 1,58% | 160.518,00 |
| 03.10.2024 | 30,42 | 31,06 | 30,15 | 31,04 | 1,64% | 116.397,00 |
| 02.10.2024 | 30,44 | 31,07 | 30,43 | 30,54 | 0,26% | 232.165,00 |
| 01.10.2024 | 31,42 | 31,45 | 30,00 | 30,46 | -2,87% | 187.302,00 |
| 30.09.2024 | 30,95 | 31,62 | 30,88 | 31,36 | 0,67% | 207.593,00 |
| 27.09.2024 | 31,70 | 31,70 | 30,91 | 31,15 | -0,26% | 222.598,00 |
| 26.09.2024 | 31,54 | 31,70 | 31,14 | 31,23 | 0,06% | 162.819,00 |
| 25.09.2024 | 31,80 | 31,91 | 31,16 | 31,21 | -1,64% | 276.801,00 |
| 24.09.2024 | 32,29 | 32,41 | 31,58 | 31,73 | -1,61% | 144.390,00 |
| 23.09.2024 | 32,60 | 33,00 | 31,93 | 32,25 | -0,89% | 229.259,00 |
| 20.09.2024 | 33,29 | 33,32 | 32,52 | 32,54 | -2,89% | 702.694,00 |
| 19.09.2024 | 33,29 | 33,55 | 32,26 | 33,51 | 3,49% | 443.175,00 |
| 18.09.2024 | 33,03 | 34,19 | 32,30 | 32,38 | -1,97% | 272.530,00 |
| 17.09.2024 | 32,58 | 33,08 | 32,16 | 33,03 | 2,80% | 362.552,00 |
| 16.09.2024 | 32,27 | 32,61 | 31,69 | 32,13 | -0,03% | 178.512,00 |
| 13.09.2024 | 31,84 | 32,23 | 31,62 | 32,14 | 2,36% | 239.709,00 |
| 12.09.2024 | 32,00 | 32,15 | 31,01 | 31,40 | -1,04% | 214.811,00 |
| 11.09.2024 | 30,53 | 31,87 | 30,47 | 31,73 | 2,49% | 428.216,00 |
| 10.09.2024 | 30,95 | 31,02 | 30,11 | 30,96 | 0,82% | 392.043,00 |
| 09.09.2024 | 30,88 | 31,13 | 30,46 | 30,71 | -0,23% | 289.806,00 |
| 06.09.2024 | 31,59 | 32,07 | 30,62 | 30,78 | -2,38% | 416.570,00 |
| 05.09.2024 | 32,16 | 32,38 | 31,05 | 31,53 | -0,22% | 764.506,00 |
| 04.09.2024 | 30,63 | 32,14 | 30,39 | 31,60 | 2,86% | 1.112.447,00 |
| 03.09.2024 | 30,89 | 31,53 | 30,50 | 30,72 | -1,85% | 147.650,00 |
| 30.08.2024 | 30,96 | 31,32 | 30,71 | 31,30 | 1,13% | 189.713,00 |
| 29.08.2024 | 31,34 | 31,36 | 30,67 | 30,95 | -0,51% | 132.204,00 |
| 28.08.2024 | 30,81 | 31,39 | 30,69 | 31,11 | 0,55% | 143.308,00 |
| 27.08.2024 | 30,85 | 31,02 | 29,70 | 30,94 | -0,39% | 188.824,00 |
| 26.08.2024 | 31,68 | 31,85 | 30,95 | 31,06 | -1,15% | 125.969,00 |
| 23.08.2024 | 29,77 | 31,85 | 29,47 | 31,42 | 6,62% | 290.058,00 |
| 22.08.2024 | 29,26 | 29,80 | 29,26 | 29,47 | 0,51% | 161.432,00 |
| 21.08.2024 | 29,37 | 29,82 | 29,17 | 29,32 | 0,34% | 264.807,00 |
| 20.08.2024 | 29,31 | 29,31 | 28,75 | 29,22 | -0,58% | 341.480,00 |
| 19.08.2024 | 29,18 | 29,41 | 28,92 | 29,39 | 0,93% | 213.628,00 |
| 16.08.2024 | 28,49 | 29,32 | 28,09 | 29,12 | 2,07% | 228.933,00 |
| 15.08.2024 | 28,59 | 28,98 | 28,41 | 28,53 | 2,08% | 186.161,00 |
| 14.08.2024 | 28,17 | 28,17 | 27,61 | 27,95 | -1,55% | 190.331,00 |
| 13.08.2024 | 28,29 | 28,50 | 27,73 | 28,39 | 1,87% | 277.185,00 |
| 12.08.2024 | 28,41 | 28,66 | 27,59 | 27,87 | -0,78% | 247.467,00 |
| 09.08.2024 | 28,08 | 28,22 | 27,38 | 28,09 | -0,43% | 252.087,00 |
| 08.08.2024 | 28,27 | 28,39 | 27,62 | 28,21 | 1,88% | 202.070,00 |
| 07.08.2024 | 28,26 | 28,47 | 27,62 | 27,69 | -0,04% | 138.224,00 |
| 06.08.2024 | 27,66 | 28,14 | 27,21 | 27,70 | 0,11% | 128.367,00 |
| 05.08.2024 | 27,17 | 28,08 | 26,72 | 27,67 | -3,42% | 194.975,00 |
| 02.08.2024 | 28,05 | 28,69 | 27,82 | 28,65 | -2,07% | 270.773,00 |
| 01.08.2024 | 30,64 | 30,64 | 28,88 | 29,26 | -4,71% | 250.242,00 |
| 31.07.2024 | 31,17 | 31,56 | 30,30 | 30,70 | -1,13% | 279.979,00 |
| 30.07.2024 | 31,09 | 31,39 | 30,72 | 31,05 | 0,68% | 211.623,00 |
| 29.07.2024 | 31,32 | 31,64 | 30,50 | 30,84 | -1,63% | 406.577,00 |
| 26.07.2024 | 31,26 | 31,83 | 30,67 | 31,35 | 1,36% | 473.049,00 |
| 25.07.2024 | 30,34 | 31,58 | 30,10 | 30,93 | 2,21% | 435.685,00 |
| 24.07.2024 | 31,16 | 31,42 | 30,23 | 30,26 | -2,86% | 313.257,00 |
| 23.07.2024 | 29,86 | 31,71 | 29,49 | 31,15 | 4,25% | 368.707,00 |
| 22.07.2024 | 29,15 | 30,11 | 28,97 | 29,88 | 1,60% | 362.527,00 |
| 19.07.2024 | 29,32 | 30,09 | 29,30 | 29,41 | 0,34% | 256.039,00 |
| 18.07.2024 | 29,41 | 30,22 | 29,08 | 29,31 | -2,17% | 337.180,00 |
| 17.07.2024 | 28,61 | 30,05 | 28,12 | 29,96 | 3,31% | 352.213,00 |
| 16.07.2024 | 28,12 | 29,05 | 27,82 | 29,00 | 4,66% | 317.495,00 |
| 15.07.2024 | 27,14 | 28,20 | 27,14 | 27,71 | 3,43% | 284.165,00 |
| 12.07.2024 | 27,22 | 27,68 | 26,76 | 26,79 | -0,74% | 384.913,00 |
| 11.07.2024 | 25,00 | 27,14 | 25,00 | 26,99 | 8,61% | 481.067,00 |
| 10.07.2024 | 24,25 | 24,90 | 24,24 | 24,85 | 2,69% | 234.134,00 |
| 09.07.2024 | 23,61 | 24,23 | 23,45 | 24,20 | 2,11% | 269.969,00 |
| 08.07.2024 | 23,81 | 23,89 | 23,52 | 23,70 | 0,68% | 176.347,00 |
| 05.07.2024 | 24,03 | 24,08 | 23,44 | 23,54 | -2,32% | 221.188,00 |
| 03.07.2024 | 24,31 | 24,34 | 23,93 | 24,10 | -0,62% | 193.076,00 |
| 02.07.2024 | 23,88 | 24,32 | 23,79 | 24,25 | 1,76% | 200.874,00 |
| 01.07.2024 | 24,18 | 24,56 | 23,78 | 23,83 | -2,18% | 299.267,00 |
| 28.06.2024 | 23,75 | 24,41 | 23,75 | 24,36 | 3,44% | 1.042.548,00 |
| 27.06.2024 | 23,47 | 23,60 | 22,68 | 23,55 | 0,51% | 187.002,00 |
| 26.06.2024 | 22,77 | 23,51 | 22,77 | 23,43 | 2,09% | 267.552,00 |
| 25.06.2024 | 23,33 | 23,37 | 22,92 | 22,95 | -2,17% | 180.129,00 |
| 24.06.2024 | 22,82 | 23,61 | 22,70 | 23,46 | 3,12% | 268.291,00 |
| 21.06.2024 | 22,95 | 22,95 | 22,53 | 22,75 | -0,70% | 753.036,00 |
| 20.06.2024 | 22,51 | 22,96 | 22,48 | 22,91 | 0,84% | 178.550,00 |
| 18.06.2024 | 22,49 | 22,82 | 21,95 | 22,72 | 0,62% | 252.967,00 |
| 17.06.2024 | 22,22 | 22,59 | 21,87 | 22,58 | 1,35% | 273.553,00 |
| 14.06.2024 | 22,48 | 22,57 | 22,16 | 22,28 | -1,98% | 243.977,00 |