Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sandy Spring Bancorp, Inc. (SASR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.48+0.16 (+0.34%)
At close: 4:00PM EDT
47.48 0.00 (0.00%)
After hours: 04:08PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202147.2147.9847.2147.4847.4895,915
Oct 15, 202147.9448.2647.2547.3247.32186,600
Oct 14, 202147.6147.6146.8147.3447.34123,400
Oct 13, 202146.8047.2446.2146.9346.93129,100
Oct 12, 202146.8047.3046.6447.2347.2391,500
Oct 11, 202147.9048.0047.1647.1747.1792,100
Oct 08, 202147.0247.9846.9747.6047.60101,300
Oct 07, 202147.6847.8047.4347.6347.63127,700
Oct 06, 202147.1147.2546.4747.1447.1489,300
Oct 05, 202146.5947.7346.5947.5547.55151,700
Oct 04, 202146.7547.6046.7547.1847.18199,600
Oct 01, 202146.1047.1445.3746.6946.69156,600
Sep 30, 202146.3846.5545.5845.8245.82180,100
Sep 29, 202145.1346.2443.8046.1046.10132,100
Sep 28, 202145.6446.6344.9945.1145.11115,800
Sep 27, 202143.6045.9543.6045.5145.51180,400
Sep 24, 202142.7543.5542.7543.3043.30192,900
Sep 23, 202141.9743.6041.8342.9942.99376,200
Sep 22, 202142.2142.5241.7541.8841.88354,300
Sep 21, 202142.2942.3441.7241.9041.90116,000
Sep 20, 202142.4542.4541.2141.9141.91223,300
Sep 17, 202142.6343.9042.3543.8343.83875,800
Sep 16, 202142.6043.0242.1842.6042.60171,400
Sep 15, 202141.7242.8341.6542.6342.63204,200
Sep 14, 202143.1043.1041.4341.6741.67272,100
Sep 13, 202142.1543.1941.8243.1143.11250,300
Sep 10, 202142.7643.0041.6041.6141.61142,200
Sep 09, 202142.5943.1842.3642.5742.57163,300
Sep 08, 202142.7742.9742.3942.7142.71126,500
Sep 07, 202143.3043.4742.8342.8642.8697,600
Sep 03, 202143.4843.5142.8243.0343.0386,300
Sep 02, 202143.6443.8543.1243.3243.32136,100
Sep 01, 202143.5343.5342.7143.3943.39143,500
Aug 31, 202143.2243.7642.9643.5743.57156,600
Aug 30, 202144.6244.6243.0043.0643.06122,900
Aug 27, 202142.9244.5042.7144.4244.42150,900
Aug 26, 202143.7443.7442.6842.7342.73117,000
Aug 25, 202143.2443.8142.8743.4743.47117,200
Aug 24, 202142.7043.3942.7043.1143.1192,700
Aug 23, 202142.8943.3542.7143.0843.08110,500
Aug 20, 202141.5142.6541.3642.4942.49175,500
Aug 19, 202141.9242.3340.9941.6741.67168,600
Aug 18, 202142.7643.4042.3342.3842.38166,700
Aug 17, 202143.0943.3142.4842.8942.89135,400
Aug 16, 202143.4843.5742.6843.3943.39134,000
Aug 13, 202144.2344.4242.6843.5443.54155,400
Aug 12, 202144.6044.6744.1744.2244.22117,000
Aug 11, 202144.1844.6843.5844.5744.57119,300
Aug 10, 202143.2944.2643.0744.2044.20105,900
Aug 10, 20210.32 Dividend
Aug 09, 202144.0844.2143.4943.6443.3290,700
Aug 06, 202142.8744.3742.8744.0643.74116,900
Aug 05, 202142.0142.6041.7642.5642.25139,100
Aug 04, 202141.3442.1741.2441.8241.51102,500
Aug 03, 202141.3642.2540.9142.0041.6999,600
Aug 02, 202141.6242.5041.1941.2140.91127,400
Jul 30, 202141.9542.4541.4741.5941.29133,200
Jul 29, 202142.1742.4741.4142.0741.76118,800
Jul 28, 202141.1341.9340.5341.6441.33126,000
Jul 27, 202140.2041.2540.1040.7940.4991,900
Jul 26, 202140.3941.2040.3940.7040.4084,800
Jul 23, 202140.3140.8839.8540.3640.0687,400
Jul 22, 202142.6242.6239.8540.0139.72139,900
Jul 21, 202142.4742.9941.2142.3842.07102,200
Jul 20, 202141.0042.9341.0041.8741.56208,000
Jul 19, 202141.2241.7440.6440.9540.65175,500
Jul 16, 202143.6843.6842.2642.3642.05127,800
Jul 15, 202142.3043.3442.0143.1742.8599,600
Jul 14, 202142.6243.1742.3042.6842.37111,700
Jul 13, 202143.0343.3642.1142.4842.17129,100
Jul 12, 202143.1643.3742.8443.2042.88144,500
Jul 09, 202143.0043.6842.6343.6543.33202,600
Jul 08, 202142.2642.5841.4642.0841.77130,000
Jul 07, 202142.3343.2542.2942.7642.45120,700
Jul 06, 202143.4043.6641.9042.6142.30124,100
Jul 02, 202144.1544.1543.5343.6543.3375,600
Jul 01, 202144.5244.8644.0844.3844.05105,400
Jun 30, 202143.8644.4343.8144.1343.81118,600
Jun 29, 202143.7544.7143.7444.0243.7097,300
Jun 28, 202145.6645.6644.0044.1043.78204,000
Jun 25, 202146.4546.8145.8145.9945.65805,700
Jun 24, 202145.0946.1344.9946.0345.69144,600
Jun 23, 202144.8145.5144.5245.0544.72201,800
Jun 22, 202144.2344.7943.7644.4844.15132,400
Jun 21, 202143.1644.8643.1644.4744.14173,100
Jun 18, 202143.6143.7441.4342.6142.30381,200
Jun 17, 202146.6046.6044.4244.5744.24157,700
Jun 16, 202145.5546.6045.0146.3546.01109,600
Jun 15, 202145.2346.3044.8645.8445.50116,500
Jun 14, 202146.1746.2644.7145.1144.7893,600
Jun 11, 202146.0646.4045.5746.0245.6897,400
Jun 10, 202146.8746.8745.7345.7645.42143,800
Jun 09, 202146.9647.1043.8846.2945.95129,300
Jun 08, 202147.0347.6346.3247.2446.89126,500
Jun 07, 202147.3147.5246.8447.2246.87166,800
Jun 04, 202147.2947.3446.7447.2846.9382,700
Jun 03, 202146.9947.4146.6347.2246.87102,700
Jun 02, 202147.1447.3446.7047.0046.66184,700
Jun 01, 202146.5047.1145.3147.0846.73191,500
May 28, 202146.5046.5045.4946.4646.1295,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement