Canada markets closed

Sandy Spring Bancorp, Inc. (SASR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.54-0.97 (-2.89%)
At close: 04:00PM EDT
32.54 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 20, 202433.2933.2932.5232.5432.54626,164
Sept 19, 202433.2933.5532.2633.5133.51512,100
Sept 18, 202433.0334.1932.3032.3832.38318,300
Sept 17, 202432.5833.0832.1633.0333.03362,600
Sept 16, 202432.2732.6031.6932.1332.13179,200
Sept 13, 202431.8432.2331.6232.1432.14239,700
Sept 12, 202432.0032.1531.0131.3831.38257,200
Sept 11, 202430.5331.8730.4731.7231.72480,400
Sept 10, 202430.9531.0230.1130.9630.96487,000
Sept 09, 202430.8831.1330.4630.6730.67393,300
Sept 06, 202431.5932.0730.6230.7830.78416,600
Sept 05, 202432.1632.3831.0531.5131.51979,100
Sept 04, 202430.6332.1430.3931.6031.601,310,600
Sept 03, 202430.8931.5330.5030.7530.75201,500
Aug 30, 202430.9631.3230.7131.3031.30189,700
Aug 29, 202431.3431.3630.6730.9530.95132,200
Aug 28, 202430.8131.3930.6931.1131.11143,300
Aug 27, 202430.8531.0229.7030.9430.94189,400
Aug 26, 202431.6831.8530.9531.0231.02295,700
Aug 23, 202429.7731.8529.4731.4231.42290,100
Aug 22, 202429.2629.8029.2629.4729.47190,300
Aug 21, 202429.3729.8229.1729.3229.32372,500
Aug 20, 202429.3129.3128.7529.2229.22502,100
Aug 19, 202429.1829.4128.9229.3929.39271,000
Aug 16, 202428.4929.3228.0929.1229.12228,900
Aug 15, 202428.5928.9828.4128.5328.53286,600
Aug 14, 202428.1728.1727.6127.9527.95317,900
Aug 14, 20240.34 Dividend
Aug 13, 202428.2928.5027.7328.3928.05280,100
Aug 12, 202428.4128.6627.5927.8727.54247,500
Aug 09, 202428.0828.2227.3828.0927.75252,100
Aug 08, 202428.2728.3927.6228.2027.86234,200
Aug 07, 202428.2628.4727.6227.6727.34177,900
Aug 06, 202427.6628.1427.2127.6627.33163,000
Aug 05, 202427.1728.0826.7227.6227.29288,400
Aug 02, 202428.0528.6927.8228.6528.31270,800
Aug 01, 202430.6430.6428.8829.2428.89338,900
Jul 31, 202431.1731.5630.3030.6330.26367,000
Jul 30, 202431.0931.3930.7231.0830.71253,700
Jul 29, 202431.3231.6430.5030.8430.47406,600
Jul 26, 202431.2631.8330.6731.3530.97473,000
Jul 25, 202430.3431.5830.1030.9230.55525,400
Jul 24, 202431.1631.4230.2330.2629.90316,000
Jul 23, 202429.8631.7129.4931.1530.78369,200
Jul 22, 202429.1530.1128.9729.8829.52396,800
Jul 19, 202429.3230.0929.3029.4129.06256,000
Jul 18, 202429.4130.2229.0829.3128.96337,200
Jul 17, 202428.6130.0528.1229.9329.57439,000
Jul 16, 202428.1229.0527.8229.0028.65317,800
Jul 15, 202427.1428.2027.1427.7127.38360,300
Jul 12, 202427.2227.6826.7626.7926.47384,900
Jul 11, 202425.0027.1425.0027.0026.68565,000
Jul 10, 202424.2524.9024.2424.8524.55234,900
Jul 09, 202423.6124.2323.4524.2023.91270,000
Jul 08, 202423.8123.8923.5223.7023.42176,300
Jul 05, 202424.0324.0823.4423.5423.26221,200
Jul 03, 202424.3124.3423.9324.1023.81193,100
Jul 02, 202423.8824.3223.7924.2523.96200,900
Jul 01, 202424.1824.5623.7823.8323.54299,400
Jun 28, 202423.7524.4123.7524.3624.071,042,500
Jun 27, 202423.4723.6022.6823.5523.27187,100
Jun 26, 202422.7723.5122.7723.4323.15267,600
Jun 25, 202423.3323.3722.9222.9422.67235,900
Jun 24, 202422.8223.6122.7023.4623.18271,200
Jun 21, 202422.9522.9522.5322.7522.48753,000
Jun 20, 202422.5122.9622.4822.9022.63215,900
Jun 18, 202422.4922.8221.9522.7222.45253,000
Jun 17, 202422.2222.5921.8722.5822.31273,600
Jun 14, 202422.4822.5722.1622.2822.01244,000
Jun 13, 202422.7922.8022.3822.7622.49304,200
Jun 12, 202422.6223.1722.3622.8622.59366,100
Jun 11, 202421.5721.9421.3721.7621.50152,300
Jun 10, 202422.1322.2421.6221.7721.51179,700
Jun 07, 202422.0922.3322.0422.2722.00176,700
Jun 06, 202422.5722.6722.0222.3822.11275,600
Jun 05, 202423.2123.2122.4422.6622.39392,000
Jun 04, 202423.0023.3522.8422.9922.71392,100
Jun 03, 202423.6423.7323.0323.2823.00388,600
May 31, 202423.1023.4422.9623.4423.16350,200
May 30, 202422.4422.9722.4222.9322.66252,500
May 29, 202421.8422.0921.5822.0821.82262,500
May 28, 202423.2323.2322.2622.3022.03231,300
May 24, 202423.4923.4923.1123.1622.88208,200
May 23, 202424.0724.0723.2423.3223.04297,000
May 22, 202424.0024.1623.8524.0723.78255,900
May 21, 202423.3924.1423.3924.0823.79216,100
May 20, 202423.9024.0523.5523.5823.30227,900
May 17, 202423.8924.2923.7823.9323.64275,400
May 16, 202423.4823.8223.4323.8023.51205,800
May 15, 202423.4723.7123.3323.5723.29372,400
May 14, 202423.1223.1922.8923.0822.80212,100
May 13, 202423.0623.2422.7922.7922.52253,600
May 10, 202422.3022.8622.2522.8322.56275,100
May 09, 202422.3822.6222.0522.4922.22250,100
May 08, 202421.3822.3521.3722.3222.05352,000
May 07, 202422.0122.2421.5721.5921.33223,600
May 07, 20240.34 Dividend
May 06, 202422.3622.3822.1622.2521.65329,200
May 03, 202421.9322.2721.9322.2421.64196,500
May 02, 202421.4121.8121.2421.7221.13220,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...