SASR - Sandy Spring Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201933.9033.9933.4933.5733.5799,200
Jun 21, 201933.5834.0433.4933.6833.68371,000
Jun 20, 201933.9533.9533.4333.7833.7890,400
Jun 19, 201933.8434.1133.6833.7733.77117,600
Jun 18, 201933.4434.1033.4433.8333.8382,100
Jun 17, 201933.5433.5633.3033.4333.4373,300
Jun 14, 201933.5533.6433.1733.5133.5153,000
Jun 13, 201933.6333.8233.4033.4933.4961,100
Jun 12, 201933.3833.6533.3033.5133.5146,000
Jun 11, 201933.3733.5333.1433.4233.4277,500
Jun 10, 201933.2533.6333.0733.1233.12142,600
Jun 07, 201933.0833.2132.8832.9632.9659,500
Jun 06, 201933.2833.2832.7133.1333.1380,700
Jun 05, 201933.4733.5432.9833.2533.25135,800
Jun 04, 201932.9133.5832.9133.5333.53140,400
Jun 03, 201932.2332.8532.2032.5632.56135,900
May 31, 201932.6332.7532.0032.1532.15211,100
May 30, 201933.5133.5632.7332.9932.99254,400
May 29, 201933.0333.4932.8033.4333.4393,800
May 28, 201933.6833.6833.1833.2133.21113,300
May 24, 201933.3933.7233.3233.6833.6861,400
May 23, 201933.5233.5832.9133.1933.1972,400
May 22, 201934.0734.2033.7433.8133.81138,300
May 21, 201934.2234.4134.1134.2334.2370,000
May 20, 201933.6034.2533.2334.1434.14102,200
May 17, 201933.3634.2733.3633.7433.74161,900
May 16, 201933.7334.0433.2333.7133.71309,800
May 15, 201933.6033.6032.9633.4733.47173,200
May 14, 201933.4233.8833.3433.7833.78155,900
May 13, 201934.0734.0733.2333.3233.32132,400
May 10, 201934.6334.6434.1234.4934.49102,700
May 09, 201934.5134.8234.1534.7134.71138,100
May 08, 201934.6434.8834.5234.7134.71118,100
May 07, 201935.0535.2534.4534.6834.68135,000
May 07, 20190.3 Dividend
May 06, 201935.1235.7635.0635.6735.37125,100
May 03, 201934.9135.5634.8035.5635.26113,100
May 02, 201934.6535.0333.9934.7734.48181,000
May 01, 201934.9735.1134.3734.6234.33124,600
Apr 30, 201935.0235.1934.7434.8934.60191,900
Apr 29, 201934.8135.3134.7235.1234.82105,100
Apr 26, 201934.5834.8434.3934.8334.54102,200
Apr 25, 201934.3634.9434.0234.4734.18181,200
Apr 24, 201934.5534.7134.2634.5734.28194,100
Apr 23, 201934.0935.0133.8334.5534.26242,800
Apr 22, 201933.6234.7733.5034.0733.78245,900
Apr 18, 201933.6434.7533.3933.5233.24329,500
Apr 17, 201933.1933.3932.6733.3033.02100,100
Apr 16, 201932.6133.0832.4133.0832.80180,600
Apr 15, 201933.2633.2632.4432.5032.2371,600
Apr 12, 201932.8033.2232.5433.2032.92290,700
Apr 11, 201932.8033.1032.6032.7332.45338,700
Apr 10, 201932.5032.7232.2132.6732.40118,000
Apr 09, 201932.7932.9032.3832.4632.19106,700
Apr 08, 201932.6532.8532.5632.8432.5658,800
Apr 05, 201932.5032.6732.2632.6632.39169,500
Apr 04, 201932.0532.5932.0532.4932.2277,100
Apr 03, 201932.2232.4131.9132.0231.7589,300
Apr 02, 201931.9232.0731.7131.9431.6796,700
Apr 01, 201931.5032.1531.4431.9131.64114,300
Mar 29, 201931.3231.3730.8731.2831.02230,200
Mar 28, 201930.6531.1830.6531.1030.84138,900
Mar 27, 201930.5830.8130.2830.6630.40285,500
Mar 26, 201930.2230.7330.1730.7030.44315,900
Mar 25, 201930.0830.4629.8330.0729.82115,700
Mar 22, 201931.4231.4229.8530.0629.81135,600
Mar 21, 201931.7632.1731.4831.6231.35109,000
Mar 20, 201932.6932.7631.7631.8331.56142,500
Mar 19, 201933.7433.7432.7232.8032.5274,700
Mar 18, 201933.3333.8533.2633.6533.3773,200
Mar 15, 201933.4033.7833.3133.3333.05274,800
Mar 14, 201933.7133.7133.3233.4433.1652,800
Mar 13, 201933.5133.8533.3433.6933.4194,800
Mar 12, 201933.4733.6033.1633.3233.0453,500
Mar 11, 201933.0633.5732.9233.4433.1677,600
Mar 08, 201932.9733.3432.8533.0532.77110,200
Mar 07, 201933.8933.8933.0433.0932.81168,900
Mar 06, 201934.9734.9733.8833.9333.64172,800
Mar 05, 201934.7135.1434.4634.9834.69118,000
Mar 04, 201934.9535.2234.6134.8034.5182,900
Mar 01, 201935.1935.3134.7434.9634.67128,700
Feb 28, 201935.1835.2634.9835.0734.78141,300
Feb 27, 201934.6135.1434.3935.1234.8285,000
Feb 26, 201934.9435.1434.4434.6134.3287,200
Feb 25, 201935.1135.2534.8635.0034.71212,600
Feb 22, 201934.7035.0134.6535.0034.71186,000
Feb 21, 201934.6934.8334.4634.7234.43212,900
Feb 20, 201934.1934.6234.1234.6234.33205,700
Feb 19, 201933.6034.1633.6034.0833.79146,800
Feb 15, 201933.0334.0133.0333.8033.52146,200
Feb 14, 201933.0733.2332.8332.8632.58272,700
Feb 13, 201933.4233.5833.2233.2833.0094,800
Feb 12, 201933.2033.5533.0733.4333.1583,500
Feb 12, 20190.28 Dividend
Feb 11, 201932.9633.2432.7533.2132.65101,400
Feb 08, 201933.1033.4632.7732.9632.4171,100
Feb 07, 201933.1433.5033.0833.3032.74115,500
Feb 06, 201932.8933.1732.8933.0432.4961,000
Feb 05, 201932.8633.0832.7532.9132.36123,800
Feb 04, 201932.5833.0032.4432.9032.35139,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...