Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	SASR	21.41	21.81	21.24	21.72	0.57	220,598	2,858	17.53	25.27
2024-05-01	Q	SASR	20.61	21.54	20.61	21.15	0.70	254,874	3,128	18.86	24.19
2024-04-30	Q	SASR	20.82	20.92	20.42	20.45	-0.47	167,914	2,308	18.12	23.32
2024-04-29	Q	SASR	21.45	21.545	20.88	20.92	-0.57	277,967	4,344	17.53	23.71
2024-04-26	Q	SASR	21.19	21.63	21.19	21.49	0.12	290,399	2,992	17.53	25.27
2024-04-25	Q	SASR	21.17	21.44	20.79	21.37	-0.13	290,023	2,803	20.77	23.83
2024-04-24	Q	SASR	21.53	22.59	21.1305	21.50	-0.41	470,919	4,754	20.01	23.87
2024-04-23	Q	SASR	20.93	22.0612	20.93	21.91	1.07	298,417	2,988	18.30	23.32
2024-04-22	Q	SASR	20.73	21.08	20.71	20.84	0.08	257,755	3,577	20.65	23.26
2024-04-19	Q	SASR	19.84	20.78	19.81	20.76	0.81	267,599	3,410	18.46	23.14
2024-04-18	Q	SASR	19.81	20.23	19.81	19.95	0.14	300,540	3,647	19.47	22.58
2024-04-17	Q	SASR	20.14	20.28	19.785	19.81	-0.13	198,385	2,216	19.47	22.58
2024-04-16	Q	SASR	19.96	20.09	19.52	19.94	-0.05	320,723	3,393	19.47	22.58
2024-04-15	Q	SASR	20.31	20.7591	19.95	19.98	-0.32	318,627	3,081	19.91	23.15
2024-04-12	Q	SASR	20.09	20.3636	20.05	20.30	-0.05	357,674	2,837	20.00	22.89
2024-04-11	Q	SASR	20.72	20.955	20.00	20.35	-0.11	430,965	4,062	20.00	22.88
2024-04-10	Q	SASR	21.15	21.15	20.21	20.46	-1.34	484,642	3,989	20.20	21.86
2024-04-09	Q	SASR	21.80	22.065	21.735	21.80	0.03	405,566	2,444	21.30	24.95
2024-04-08	Q	SASR	21.41	21.81	21.26	21.77	0.56	329,291	3,587	21.51	22.04
2024-04-05	Q	SASR	21.30	21.51	21.15	21.21	-0.27	432,103	3,806	21.00	23.79
2024-04-04	Q	SASR	21.94	21.945	21.38	21.48	-0.07	409,664	3,684	21.25	24.33
2024-04-03	Q	SASR	21.87	22.20	21.40	21.55	-0.47	357,297	2,827	21.25	23.73
2024-04-02	Q	SASR	22.00	22.17	21.79	22.02	-0.25	184,710	2,654	21.58	24.47
2024-04-01	Q	SASR	23.24	23.37	22.22	22.27	-0.91	185,703	3,265	21.98	22.51
2024-03-29	Q	SASR	22.69	23.24	22.68	23.18	0.45	0	0	21.40	23.64
2024-03-28	Q	SASR	22.69	23.24	22.68	23.18	0.45	409,604	3,164	21.40	23.64
2024-03-27	Q	SASR	21.85	22.79	21.85	22.73	0.94	311,253	2,859	22.28	24.97
2024-03-26	Q	SASR	22.26	22.36	21.78	21.79	-0.38	194,288	2,211	21.40	23.01
2024-03-25	Q	SASR	22.02	22.3146	22.02	22.17	0.25	167,317	2,472	21.93	24.40
2024-03-22	Q	SASR	22.30	22.30	21.70	21.92	-0.25	202,197	3,487	19.58	22.18
2024-03-21	Q	SASR	22.20	22.45	21.865	22.17	0.25	408,928	3,542	20.30	23.01
2024-03-20	Q	SASR	20.72	22.17	20.6601	21.92	1.04	292,692	3,473	21.71	22.24
2024-03-19	Q	SASR	20.56	21.135	20.56	20.88	0.28	390,820	3,336	20.30	22.00
2024-03-18	Q	SASR	21.06	21.06	20.60	20.60	-0.34	328,540	2,963	19.38	21.06
2024-03-15	Q	SASR	20.62	21.27	20.62	20.94	0.26	2,019,198	4,971	20.68	23.56
2024-03-14	Q	SASR	21.54	21.54	20.49	20.68	-0.98	507,763	5,085	20.49	21.12
2024-03-13	Q	SASR	22.06	22.34	21.51	21.66	-0.46	336,578	3,630	21.42	24.00
2024-03-12	Q	SASR	22.16	22.225	21.77	22.12	-0.04	366,760	4,267	21.93	22.32
2024-03-11	Q	SASR	22.10	22.40	21.89	22.16	-0.23	404,206	4,527	21.61	24.11
2024-03-08	Q	SASR	22.62	23.03	22.30	22.39	0.14	332,140	3,075	22.19	24.11
2024-03-07	Q	SASR	22.74	22.89	22.05	22.25	-0.13	241,566	2,627	18.98	24.11
2024-03-06	Q	SASR	22.31	22.73	21.81	22.38	0.04	276,446	3,472	21.42	35.87
2024-03-05	Q	SASR	21.21	22.54	21.15	22.34	0.98	286,849	2,725	21.42	35.71
2024-03-04	Q	SASR	21.81	22.10	21.34	21.36	-0.41	195,179	2,499	21.11	22.30
2024-03-01	Q	SASR	21.73	21.88	21.23	21.79	-0.19	267,362	3,063	21.11	24.45
2024-02-29	Q	SASR	21.95	22.11	21.67	21.98	0.58	260,160	2,683	17.58	24.11
2024-02-28	Q	SASR	21.23	21.47	21.1549	21.40	-0.06	271,203	2,001	21.11	21.50
2024-02-27	Q	SASR	21.74	22.16	21.34	21.46	0.03	240,178	2,496	21.26	23.52
2024-02-26	Q	SASR	22.04	22.2399	21.43	21.43	-0.68	464,909	4,182	21.11	34.49
2024-02-23	Q	SASR	21.95	22.29	21.64	22.11	0.21	652,115	3,283	21.97	22.27
2024-02-22	Q	SASR	21.84	22.00	21.61	21.90	-0.01	444,649	2,864	21.69	22.08
2024-02-21	Q	SASR	22.12	22.24	21.82	21.91	-0.20	297,553	3,129	21.00	35.13
2024-02-20	Q	SASR	22.44	22.79	22.11	22.11	-0.57	223,979	2,304	21.66	24.11
2024-02-19	Q	SASR	22.77	23.03	22.45	22.68	-0.41	0	0	21.66	36.30
2024-02-16	Q	SASR	22.77	23.03	22.45	22.68	-0.41	190,323	2,778	21.66	36.30
2024-02-15	Q	SASR	22.25	23.30	21.979	23.09	1.05	544,752	4,250	22.96	28.28
2024-02-14	Q	SASR	22.27	22.42	21.84	22.04	0.04	311,996	3,270	18.29	26.00
2024-02-13	Q	SASR	22.44	22.56	21.55	22.00	-1.16	310,121	3,886	19.88	22.17
2024-02-12	Q	SASR	23.00	23.82	22.94	23.50	0.50	285,368	3,334	23.34	23.98
2024-02-09	Q	SASR	22.75	23.27	22.43	23.00	0.30	303,976	3,053	22.23	36.46
2024-02-08	Q	SASR	22.61	22.99	22.31	22.70	0.02	232,509	2,538	19.84	26.00
2024-02-07	Q	SASR	23.03	23.4493	22.43	22.68	-0.47	282,351	2,574	18.52	26.00
2024-02-06	Q	SASR	23.58	23.855	23.10	23.15	-0.43	194,858	2,161	23.00	37.07
2024-02-05	Q	SASR	23.58	23.73	23.12	23.58	-0.29	268,143	3,020	23.37	25.64