Canada markets closed

Sandy Spring Bancorp, Inc. (SASR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
39.07-0.11 (-0.28%)
At close: 04:00PM EDT
39.07 0.00 (0.00%)
After hours: 04:16PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202238.5739.2538.1739.0739.0797,900
Jun 29, 202239.5239.7838.9439.1839.1876,800
Jun 28, 202240.0941.1439.5439.5439.5478,000
Jun 27, 202240.5240.5739.7539.9339.9394,000
Jun 24, 202239.6441.2839.6440.1740.17283,900
Jun 23, 202240.1540.7039.0839.3839.38119,500
Jun 22, 202239.6440.7939.6440.1840.18109,000
Jun 21, 202239.7640.3339.1140.0840.08153,400
Jun 17, 202238.7139.3638.6739.0439.04503,600
Jun 16, 202238.8339.1338.1138.5938.59180,300
Jun 15, 202239.4840.0638.8539.3839.38168,100
Jun 14, 202238.7439.3638.7039.1139.11189,100
Jun 13, 202238.6639.5138.6638.8038.80155,000
Jun 10, 202239.7539.7939.1439.6039.60131,300
Jun 09, 202241.2041.3940.3140.3640.36111,800
Jun 08, 202241.9342.0341.2841.3941.39103,300
Jun 07, 202241.6942.3641.5142.2842.2889,000
Jun 06, 202242.0942.4741.8441.9141.91119,500
Jun 03, 202242.2742.7041.6841.8841.88115,500
Jun 02, 202241.8242.6041.6442.6042.6092,200
Jun 01, 202242.3342.3341.4841.9341.9393,400
May 31, 202241.7842.5041.4242.3542.35176,100
May 27, 202241.8342.3441.7542.3142.3161,200
May 26, 202241.6242.0440.9241.8441.8490,400
May 25, 202240.5941.5740.5941.2541.25139,000
May 24, 202240.5840.9039.6640.7140.71119,700
May 23, 202239.7540.9939.7540.6240.62213,800
May 20, 202239.3139.8138.7139.3339.33130,800
May 19, 202238.9839.6838.8939.0439.04192,600
May 18, 202239.3539.9939.1039.4939.49174,300
May 17, 202238.9739.9938.9739.7639.76140,300
May 16, 202238.2438.5937.8238.3838.38173,500
May 13, 202238.1538.8738.1138.2438.24144,200
May 12, 202238.0238.4737.6138.4538.45147,100
May 11, 202238.5539.1238.1938.2238.22125,200
May 10, 202239.1839.2837.6438.3338.33118,100
May 10, 20220.34 Dividend
May 09, 202238.8039.5038.6139.1838.84110,300
May 06, 202239.4139.5638.5639.1138.77129,300
May 05, 202240.0740.2039.0839.3539.01122,400
May 04, 202239.7240.6139.3640.5040.15141,100
May 03, 202239.4439.9238.9439.5939.2580,300
May 02, 202239.3240.1838.8039.4839.14116,600
Apr 29, 202240.3040.5739.0639.2738.93122,000
Apr 28, 202240.4340.5039.4740.3840.03151,800
Apr 27, 202240.5840.9239.8439.9939.64106,300
Apr 26, 202241.1041.8940.4340.5940.24146,900
Apr 25, 202241.8742.3740.7141.4841.12155,600
Apr 22, 202242.1043.6242.0042.0341.67145,000
Apr 21, 202244.9745.5043.5343.8943.51157,400
Apr 20, 202245.2445.3244.6344.7844.39130,900
Apr 19, 202243.4244.6943.4244.6144.22120,200
Apr 18, 202242.7943.4942.7943.1442.7795,100
Apr 14, 202243.2043.9742.8843.0342.66109,100
Apr 13, 202242.3943.6242.3943.5343.1594,800
Apr 12, 202243.2243.9842.6142.7042.3387,900
Apr 11, 202242.7143.5742.4843.0642.69124,700
Apr 08, 202243.0743.5842.5742.6142.24135,400
Apr 07, 202243.1143.6042.5343.0542.68212,400
Apr 06, 202243.6244.1843.0543.0942.7297,000
Apr 05, 202244.3344.5543.6743.8443.4691,900
Apr 04, 202245.0945.0944.2344.3343.95172,800
Apr 01, 202245.2545.4244.6445.1844.79276,600
Mar 31, 202244.6946.0044.6944.9244.53243,400
Mar 30, 202245.4846.0144.6744.9844.59228,100
Mar 29, 202244.8346.1844.8345.8545.45139,400
Mar 28, 202245.2445.2444.5745.0144.62109,100
Mar 25, 202244.7745.7344.7745.6145.21182,100
Mar 24, 202244.7344.9543.9944.7944.40203,200
Mar 23, 202245.1645.4144.0544.1343.75146,700
Mar 22, 202245.6546.3645.1745.6245.22264,900
Mar 21, 202245.1045.6744.7044.8444.45245,600
Mar 18, 202245.7145.7143.9545.1544.76436,500
Mar 17, 202245.7545.9145.1345.6345.23126,400
Mar 16, 202245.9046.3445.5146.1945.79132,800
Mar 15, 202245.6646.0944.7145.3945.00147,100
Mar 14, 202245.5346.3845.1645.6345.23137,500
Mar 11, 202245.5146.2844.9144.9644.57484,500
Mar 10, 202243.9645.1543.9645.0544.6699,500
Mar 09, 202244.7845.3844.4044.6344.24168,600
Mar 08, 202244.5444.9443.6843.7643.38139,800
Mar 07, 202245.2745.6243.8444.1043.72128,600
Mar 04, 202246.2146.2145.0845.5445.14118,600
Mar 03, 202247.2047.2046.5546.9746.5685,700
Mar 02, 202245.6647.3245.6646.9946.58101,900
Mar 01, 202246.7446.7444.6545.1544.76247,800
Feb 28, 202246.7447.2646.2547.0946.68185,600
Feb 25, 202246.0747.8446.0747.6147.20119,100
Feb 24, 202245.1645.9144.4045.6845.28150,200
Feb 23, 202247.6447.8646.3746.4546.0589,100
Feb 22, 202246.8647.6046.6347.2346.82146,400
Feb 18, 202246.3947.2246.3946.8446.4396,400
Feb 17, 202247.6847.6846.5146.5646.1694,100
Feb 17, 20220.34 Dividend
Feb 16, 202247.6948.6047.6848.3347.57103,200
Feb 15, 202247.6848.3047.5048.1647.41121,700
Feb 14, 202247.6847.8046.6747.0446.3081,600
Feb 11, 202247.0848.4347.0847.5746.8395,300
Feb 10, 202247.8248.4447.2847.4346.69122,400
Feb 09, 202248.4848.6247.5447.8647.11102,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...