31,620$
-4,15%
Echtzeit-Aktienkurs Sandy Spring Bancorp
Bid:
Ask:
Aktienkurse zur Sandy Spring Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 33,31 | 33,45 | 31,58 | 31,62 | -4,15% | 213.811,00 |
| 20.02.2025 | 33,63 | 33,70 | 32,66 | 32,99 | -2,48% | 185.383,00 |
| 19.02.2025 | 33,35 | 33,94 | 32,50 | 33,83 | -0,15% | 182.558,00 |
| 18.02.2025 | 33,64 | 34,05 | 33,51 | 33,88 | 0,68% | 263.762,00 |
| 14.02.2025 | 32,98 | 34,63 | 32,98 | 33,65 | -0,36% | 158.704,00 |
| 13.02.2025 | 33,74 | 33,84 | 33,30 | 33,77 | 0,75% | 471.898,00 |
| 12.02.2025 | 34,03 | 34,36 | 33,49 | 33,52 | -3,73% | 460.236,00 |
| 11.02.2025 | 33,61 | 34,93 | 33,61 | 34,82 | 1,55% | 180.568,00 |
| 10.02.2025 | 34,50 | 34,52 | 33,98 | 34,29 | -0,32% | 223.764,00 |
| 07.02.2025 | 34,95 | 34,95 | 34,04 | 34,40 | -1,94% | 213.868,00 |
| 06.02.2025 | 34,50 | 35,16 | 34,20 | 35,08 | 2,15% | 153.235,00 |
| 05.02.2025 | 33,52 | 34,50 | 33,44 | 34,34 | 0,29% | 224.096,00 |
| 04.02.2025 | 32,86 | 34,39 | 32,86 | 34,24 | 3,51% | 145.535,00 |
| 03.02.2025 | 32,76 | 33,64 | 32,68 | 33,08 | -2,22% | 164.809,00 |
| 31.01.2025 | 33,59 | 34,41 | 33,28 | 33,83 | 0,65% | 256.196,00 |
| 30.01.2025 | 33,86 | 34,07 | 33,22 | 33,61 | 0,42% | 230.240,00 |
| 29.01.2025 | 33,57 | 34,13 | 33,29 | 33,47 | -0,56% | 193.261,00 |
| 28.01.2025 | 32,50 | 34,12 | 32,50 | 33,66 | -0,21% | 227.324,00 |
| 27.01.2025 | 32,76 | 33,84 | 32,34 | 33,73 | 2,99% | 246.964,00 |
| 24.01.2025 | 32,69 | 33,45 | 32,30 | 32,75 | -0,30% | 201.969,00 |
| 23.01.2025 | 33,91 | 33,91 | 32,13 | 32,85 | -3,04% | 249.497,00 |
| 22.01.2025 | 34,00 | 34,17 | 33,68 | 33,88 | -1,05% | 196.624,00 |
| 21.01.2025 | 34,16 | 34,56 | 33,77 | 34,24 | 1,09% | 247.534,00 |
| 17.01.2025 | 34,06 | 34,29 | 33,45 | 33,87 | 0,62% | 156.464,00 |
| 16.01.2025 | 33,85 | 34,19 | 33,33 | 33,66 | -1,23% | 174.371,00 |
| 15.01.2025 | 34,86 | 35,13 | 33,81 | 34,08 | 0,95% | 217.128,00 |
| 14.01.2025 | 31,98 | 33,79 | 31,91 | 33,76 | 6,60% | 298.103,00 |
| 13.01.2025 | 30,63 | 31,72 | 30,63 | 31,67 | 2,36% | 307.628,00 |
| 10.01.2025 | 31,49 | 32,66 | 30,33 | 30,94 | -3,94% | 710.866,00 |
| 08.01.2025 | 32,00 | 32,45 | 31,60 | 32,21 | 0,31% | 269.640,00 |
| 07.01.2025 | 32,55 | 32,80 | 31,72 | 32,11 | -0,99% | 305.950,00 |
| 06.01.2025 | 32,92 | 33,29 | 32,40 | 32,43 | -1,61% | 306.990,00 |
| 03.01.2025 | 32,79 | 33,08 | 32,31 | 32,96 | 0,58% | 126.247,00 |
| 02.01.2025 | 33,98 | 34,00 | 32,77 | 32,77 | -2,79% | 109.430,00 |
| 31.12.2024 | 33,92 | 34,13 | 33,55 | 33,71 | 0,12% | 148.617,00 |
| 30.12.2024 | 33,55 | 33,91 | 33,14 | 33,67 | -0,27% | 122.769,00 |
| 27.12.2024 | 34,26 | 34,66 | 33,46 | 33,76 | -2,37% | 155.179,00 |
| 26.12.2024 | 33,92 | 34,68 | 33,73 | 34,58 | 1,14% | 186.023,00 |
| 24.12.2024 | 33,94 | 34,20 | 33,74 | 34,19 | 0,68% | 62.098,00 |
| 23.12.2024 | 33,76 | 34,24 | 33,65 | 33,96 | -0,12% | 269.963,00 |
| 20.12.2024 | 32,96 | 34,39 | 32,96 | 34,00 | 2,32% | 824.648,00 |
| 19.12.2024 | 33,81 | 34,43 | 33,10 | 33,23 | -0,30% | 249.308,00 |
| 18.12.2024 | 35,75 | 35,94 | 33,22 | 33,33 | -5,85% | 365.062,00 |
| 17.12.2024 | 36,25 | 36,60 | 35,39 | 35,40 | -2,99% | 246.068,00 |
| 16.12.2024 | 36,56 | 36,61 | 36,17 | 36,49 | -0,35% | 308.764,00 |
| 13.12.2024 | 36,91 | 37,02 | 36,39 | 36,62 | -0,62% | 147.674,00 |
| 12.12.2024 | 37,13 | 37,33 | 36,49 | 36,85 | -1,26% | 310.920,00 |
| 11.12.2024 | 37,73 | 38,05 | 37,27 | 37,32 | 0,03% | 251.004,00 |
| 10.12.2024 | 37,55 | 38,12 | 37,16 | 37,31 | -0,61% | 183.368,00 |
| 09.12.2024 | 37,79 | 38,24 | 37,54 | 37,54 | -0,35% | 189.870,00 |
| 06.12.2024 | 37,56 | 37,80 | 37,17 | 37,67 | 0,64% | 163.319,00 |
| 05.12.2024 | 38,08 | 38,35 | 37,30 | 37,43 | -1,27% | 184.400,00 |
| 04.12.2024 | 37,76 | 38,19 | 37,28 | 37,91 | 0,40% | 176.060,00 |
| 03.12.2024 | 38,01 | 38,39 | 37,69 | 37,76 | -0,92% | 203.314,00 |
| 02.12.2024 | 37,78 | 38,49 | 37,51 | 38,11 | 1,14% | 248.616,00 |
| 29.11.2024 | 37,93 | 37,93 | 36,98 | 37,68 | 0,45% | 144.590,00 |
| 27.11.2024 | 37,99 | 38,31 | 37,47 | 37,51 | -0,92% | 204.480,00 |
| 26.11.2024 | 38,31 | 38,54 | 37,84 | 37,86 | -2,20% | 204.725,00 |
| 25.11.2024 | 38,42 | 39,55 | 37,83 | 38,71 | 2,27% | 317.828,00 |
| 22.11.2024 | 37,37 | 38,14 | 37,15 | 37,85 | 1,79% | 281.530,00 |
| 21.11.2024 | 36,80 | 37,74 | 36,66 | 37,19 | 1,68% | 63.655,00 |
| 20.11.2024 | 37,00 | 37,10 | 36,38 | 36,57 | -1,24% | 293.807,00 |
| 19.11.2024 | 36,64 | 37,44 | 36,64 | 37,03 | -0,83% | 165.582,00 |
| 18.11.2024 | 37,66 | 37,91 | 37,29 | 37,34 | -0,77% | 183.529,00 |
| 15.11.2024 | 38,17 | 38,45 | 37,35 | 37,63 | -1,00% | 229.387,00 |
| 14.11.2024 | 38,34 | 38,34 | 37,74 | 38,01 | -0,81% | 281.672,00 |
| 13.11.2024 | 38,62 | 38,95 | 38,00 | 38,32 | 0,63% | 362.449,00 |
| 12.11.2024 | 38,08 | 38,63 | 37,90 | 38,08 | -0,47% | 390.851,00 |
| 11.11.2024 | 38,25 | 39,06 | 38,11 | 38,26 | 1,92% | 686.470,00 |
| 08.11.2024 | 37,28 | 37,87 | 36,96 | 37,54 | 0,70% | 288.777,00 |
| 07.11.2024 | 37,95 | 38,54 | 36,85 | 37,28 | -3,19% | 410.267,00 |
| 06.11.2024 | 35,97 | 38,52 | 35,94 | 38,51 | 15,26% | 706.168,00 |
| 05.11.2024 | 32,98 | 33,54 | 32,81 | 33,41 | 1,89% | 502.921,00 |
| 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 |