Canada markets closed

Sandy Spring Bancorp, Inc. (SASR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.93+0.85 (+3.85%)
At close: 04:00PM EDT
22.48 -0.45 (-1.96%)
After hours: 04:26PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 202422.4422.9622.4222.9322.93243,350
May 29, 202421.8422.0921.5822.0822.08262,500
May 28, 202423.2323.2322.2622.3022.30231,300
May 24, 202423.4923.4923.1123.1623.16208,200
May 23, 202424.0724.0723.2423.3223.32297,000
May 22, 202424.0024.1623.8524.0724.07255,900
May 21, 202423.3924.1423.3924.0824.08216,100
May 20, 202423.9024.0523.5523.5823.58227,900
May 17, 202423.8924.2923.7823.9323.93275,400
May 16, 202423.4823.8223.4323.8023.80205,800
May 15, 202423.4723.7123.3323.5723.57372,400
May 14, 202423.1223.1922.8923.0823.08212,100
May 13, 202423.0623.2422.7922.7922.79253,600
May 10, 202422.3022.8622.2522.8322.83275,100
May 09, 202422.3822.6222.0522.4922.49250,100
May 08, 202421.3822.3521.3722.3222.32352,000
May 07, 202422.0122.2421.5721.5921.59223,600
May 07, 20240.34 Dividend
May 06, 202422.3622.3822.1622.2521.91329,200
May 03, 202421.9322.2721.9322.2421.90196,500
May 02, 202421.4121.8121.2421.7221.39220,600
May 01, 202420.6121.5420.6121.1520.83254,900
Apr 30, 202420.8220.9220.4220.4520.14167,900
Apr 29, 202421.4521.5520.8820.9220.60278,000
Apr 26, 202421.1921.6321.1921.4921.16290,400
Apr 25, 202421.1721.4420.7921.3721.04290,000
Apr 24, 202421.5322.5921.1321.5021.17470,900
Apr 23, 202420.9322.0620.9321.9121.58298,400
Apr 22, 202420.7321.0820.7120.8420.52257,800
Apr 19, 202419.8420.7819.8120.7620.44267,600
Apr 18, 202419.8120.2319.8119.9519.65300,500
Apr 17, 202420.1420.2819.7919.8119.51198,400
Apr 16, 202419.9620.0919.5219.9419.64320,700
Apr 15, 202420.2820.7619.9519.9919.68318,600
Apr 12, 202420.0920.3620.0520.3019.99357,700
Apr 11, 202420.7220.9620.0020.3520.04431,000
Apr 10, 202421.1521.1520.2120.4620.15485,600
Apr 09, 202421.8022.0721.7421.8021.47405,600
Apr 08, 202421.4121.8121.2621.7721.44329,300
Apr 05, 202421.3021.5121.1521.2120.89432,100
Apr 04, 202421.9421.9521.3821.4821.15409,700
Apr 03, 202421.8722.2021.4021.5521.22357,300
Apr 02, 202422.0022.1721.7922.0221.68184,700
Apr 01, 202423.2423.3722.2222.2721.93185,700
Mar 28, 202422.6923.2422.6823.1822.83409,600
Mar 27, 202421.8522.7921.8522.7322.38311,300
Mar 26, 202422.2622.3621.7821.7921.46194,300
Mar 25, 202422.0222.3122.0222.1721.83167,300
Mar 22, 202422.3022.3021.7021.9221.59202,200
Mar 21, 202422.2022.4521.8722.1721.83408,900
Mar 20, 202420.7222.1720.6621.9221.59292,700
Mar 19, 202420.5621.1420.5620.8820.56390,800
Mar 18, 202421.0621.0620.6020.6020.29328,500
Mar 15, 202420.6221.2720.6220.9420.622,019,200
Mar 14, 202421.5421.5420.4920.6820.36507,800
Mar 13, 202422.0622.3421.5121.6621.33336,600
Mar 12, 202422.1622.2321.7722.1221.78366,800
Mar 11, 202422.1022.4021.8922.1621.82404,200
Mar 08, 202422.6223.0322.3022.3922.05332,100
Mar 07, 202422.7422.8922.0522.2521.91241,600
Mar 06, 202422.3122.7321.8122.3822.04276,400
Mar 05, 202421.2122.5421.1522.3422.00286,800
Mar 04, 202421.8122.1021.3421.3621.03195,200
Mar 01, 202421.7321.9121.2321.7721.44267,400
Feb 29, 202421.9522.1121.6721.9821.64260,200
Feb 28, 202421.2321.4721.1521.4021.07271,200
Feb 27, 202421.7422.1621.3421.4621.13240,200
Feb 26, 202422.0422.2421.4321.4321.10464,900
Feb 23, 202421.9522.2921.6422.1121.77652,100
Feb 22, 202421.8422.0021.6121.9021.57444,600
Feb 21, 202422.1222.2421.8221.9121.58297,600
Feb 20, 202422.4422.7922.1122.1121.77223,900
Feb 16, 202422.7723.0322.4522.6822.33189,600
Feb 15, 202422.2523.3021.9823.0922.74544,800
Feb 14, 202422.2722.4221.8422.0421.70312,000
Feb 13, 202422.4422.5621.5522.0021.66310,100
Feb 13, 20240.34 Dividend
Feb 12, 202423.0023.8222.9423.5022.81285,400
Feb 09, 202422.7523.2722.4323.0022.32304,000
Feb 08, 202422.6122.9922.3122.7022.03232,500
Feb 07, 202423.0323.4522.4322.6822.01282,400
Feb 06, 202423.5823.8623.1023.1522.47194,900
Feb 05, 202423.5823.7323.1223.5822.88268,100
Feb 02, 202423.6724.3423.5523.8723.17274,700
Feb 01, 202424.7724.9123.4324.2123.50238,600
Jan 31, 202425.7625.8424.3824.3823.66279,900
Jan 30, 202426.2926.4726.0726.1925.42186,600
Jan 29, 202425.9526.5325.6326.3825.60213,200
Jan 26, 202426.0726.1825.7125.7725.01138,100
Jan 25, 202426.0426.2325.5225.7324.97298,100
Jan 24, 202426.0226.1325.3925.8725.11362,200
Jan 23, 202426.8227.2424.9625.7725.01305,100
Jan 22, 202425.9926.6025.7526.5825.80137,600
Jan 19, 202425.2625.6824.8825.6224.86130,900
Jan 18, 202425.4525.4524.8325.1024.36108,300
Jan 17, 202424.7625.3624.7625.1924.45108,500
Jan 16, 202425.1725.5425.0725.2824.53127,500
Jan 12, 202426.3726.7425.4725.7224.9696,500
Jan 11, 202426.2726.6625.6126.0725.30118,500
Jan 10, 202426.3426.4226.1026.4125.6399,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...