Mail

SASR - Sandy Spring Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	22.03	23.50	21.71	23.46	23.46	304,500
Jun 01, 2023	21.02	21.97	20.78	21.69	21.69	220,100
May 31, 2023	21.26	21.44	20.60	20.94	20.94	268,500
May 30, 2023	21.53	21.53	20.84	21.36	21.36	197,700
May 26, 2023	21.02	21.43	20.86	21.40	21.40	190,500
May 25, 2023	21.18	21.40	20.77	21.02	21.02	226,600
May 24, 2023	22.03	22.10	21.31	21.37	21.37	264,400
May 23, 2023	21.62	22.56	21.58	22.19	22.19	393,100
May 22, 2023	20.94	21.59	20.64	21.57	21.57	276,500
May 19, 2023	22.26	22.33	20.73	20.80	20.80	255,700
May 18, 2023	22.05	22.23	21.65	22.00	22.00	350,200
May 17, 2023	20.83	22.14	20.75	22.08	22.08	440,900
May 16, 2023	20.62	21.13	20.38	20.40	20.40	321,800
May 15, 2023	19.98	20.63	19.88	20.62	20.62	319,400
May 12, 2023	19.95	19.96	19.50	19.92	19.92	256,700
May 11, 2023	20.08	20.31	19.47	19.84	19.84	292,400
May 10, 2023	20.82	20.82	20.09	20.39	20.39	182,800
May 09, 2023	20.63	20.70	20.17	20.44	20.44	225,800
May 09, 2023	0.34 Dividend
May 08, 2023	21.97	22.21	21.14	21.18	20.84	295,900
May 05, 2023	22.29	22.46	21.03	21.66	21.31	472,700
May 04, 2023	20.85	21.47	19.78	21.01	20.67	590,900
May 03, 2023	21.28	22.21	21.26	21.44	21.10	518,700
May 02, 2023	21.90	21.90	20.87	21.23	20.89	603,200
May 01, 2023	22.41	22.64	21.77	22.00	21.65	303,100
Apr 28, 2023	22.44	23.13	22.44	22.48	22.12	262,000
Apr 27, 2023	22.11	22.55	22.08	22.40	22.04	233,000
Apr 26, 2023	22.38	22.55	21.83	22.04	21.69	315,400
Apr 25, 2023	23.22	23.30	22.18	22.31	21.95	316,100
Apr 24, 2023	24.14	24.25	23.46	23.51	23.13	265,100
Apr 21, 2023	23.93	24.26	23.63	24.23	23.84	342,600
Apr 20, 2023	26.11	26.11	23.62	23.97	23.59	436,900
Apr 19, 2023	22.84	24.08	22.52	23.90	23.52	319,800
Apr 18, 2023	23.95	24.00	22.48	22.74	22.37	384,800
Apr 17, 2023	23.35	23.98	23.00	23.91	23.53	250,600
Apr 14, 2023	24.37	24.60	23.29	23.39	23.01	317,300
Apr 13, 2023	24.39	24.62	23.96	24.04	23.65	440,300
Apr 12, 2023	25.09	25.22	24.16	24.19	23.80	193,300
Apr 11, 2023	25.35	25.48	24.82	24.98	24.58	194,700
Apr 10, 2023	24.89	25.33	24.74	25.18	24.78	240,300
Apr 06, 2023	24.71	25.04	24.35	24.85	24.45	224,800
Apr 05, 2023	24.40	24.68	24.21	24.49	24.10	284,800
Apr 04, 2023	25.31	25.94	24.15	24.65	24.25	378,400
Apr 03, 2023	26.00	26.25	25.34	25.53	25.12	257,200
Mar 31, 2023	26.10	26.29	25.64	25.98	25.56	380,200
Mar 30, 2023	27.57	27.57	25.72	25.83	25.42	432,700
Mar 29, 2023	26.95	27.15	26.35	27.15	26.71	515,500
Mar 28, 2023	27.04	27.28	26.56	26.77	26.34	259,100
Mar 27, 2023	27.50	27.75	27.05	27.09	26.66	321,200
Mar 24, 2023	25.94	26.98	25.48	26.97	26.54	651,300
Mar 23, 2023	26.98	27.41	26.15	26.19	25.77	428,300
Mar 22, 2023	27.85	27.87	26.49	26.60	26.17	467,600
Mar 21, 2023	28.00	28.88	27.37	27.77	27.32	466,700
Mar 20, 2023	28.34	28.56	26.66	26.77	26.34	653,400
Mar 17, 2023	28.15	28.15	27.35	27.71	27.27	2,188,600
Mar 16, 2023	27.42	29.03	27.23	28.30	27.85	647,200
Mar 15, 2023	26.66	28.10	26.08	27.74	27.29	786,100
Mar 14, 2023	29.11	29.43	27.21	27.51	27.07	560,300
Mar 13, 2023	27.06	28.12	26.05	27.01	26.58	790,700
Mar 10, 2023	29.13	29.98	27.99	28.98	28.51	476,900
Mar 09, 2023	31.84	31.84	29.67	29.85	29.37	300,400
Mar 08, 2023	31.91	32.15	31.65	32.14	31.62	253,900
Mar 07, 2023	32.16	32.16	31.16	31.75	31.24	419,500
Mar 06, 2023	32.66	32.66	31.95	32.22	31.70	230,900
Mar 03, 2023	32.41	32.46	31.98	32.43	31.91	130,200
Mar 02, 2023	32.48	32.48	31.65	32.20	31.68	233,400
Mar 01, 2023	32.80	32.90	32.44	32.52	32.00	201,800
Feb 28, 2023	33.18	33.44	32.92	32.95	32.42	247,100
Feb 27, 2023	33.32	33.59	32.97	33.13	32.60	165,700
Feb 24, 2023	33.30	33.31	32.65	32.97	32.44	168,000
Feb 23, 2023	33.76	34.14	33.31	33.45	32.91	180,900
Feb 22, 2023	34.08	34.36	33.35	33.65	33.11	280,000
Feb 21, 2023	34.36	34.37	33.98	34.07	33.52	287,700
Feb 17, 2023	33.76	34.56	33.39	34.48	33.93	258,400
Feb 16, 2023	34.00	34.37	33.56	33.58	33.04	243,000
Feb 15, 2023	33.53	34.31	33.33	34.23	33.68	165,800
Feb 14, 2023	33.82	33.93	33.22	33.78	33.24	146,800
Feb 13, 2023	33.80	34.05	33.48	33.94	33.40	234,700
Feb 10, 2023	33.50	33.79	33.29	33.73	33.19	199,200
Feb 09, 2023	34.51	34.51	33.51	33.53	32.99	277,200
Feb 08, 2023	34.12	34.58	34.04	34.29	33.74	374,500
Feb 07, 2023	34.15	34.76	33.96	34.59	34.03	310,700
Feb 07, 2023	0.34 Dividend
Feb 06, 2023	34.82	34.97	34.20	34.55	33.66	200,500
Feb 03, 2023	34.75	35.30	34.48	35.06	34.16	223,700
Feb 02, 2023	34.15	34.91	34.15	34.87	33.97	280,600
Feb 01, 2023	33.63	34.56	33.39	34.00	33.12	316,900
Jan 31, 2023	33.59	34.32	33.43	33.80	32.93	356,900
Jan 30, 2023	33.73	34.31	33.55	33.59	32.73	316,100
Jan 27, 2023	33.07	34.21	33.07	33.94	33.07	302,700
Jan 26, 2023	34.28	34.96	31.49	33.09	32.24	583,400
Jan 25, 2023	34.37	34.46	33.83	34.46	33.57	175,200
Jan 24, 2023	35.18	35.28	34.40	34.48	33.59	136,300
Jan 23, 2023	34.52	35.32	34.29	35.19	34.28	122,600
Jan 20, 2023	34.82	34.95	34.14	34.59	33.70	181,500
Jan 19, 2023	33.60	34.50	33.35	34.49	33.60	160,400
Jan 18, 2023	34.83	34.83	33.65	33.65	32.78	145,000
Jan 17, 2023	35.45	35.51	34.85	34.97	34.07	131,800
Jan 13, 2023	35.50	35.90	34.87	35.59	34.67	114,700
Jan 12, 2023	35.48	35.83	35.32	35.58	34.66	147,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...