Canada markets close in 3 hours 21 minutes

Sandy Spring Bancorp, Inc. (SASR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.24+0.39 (+1.15%)
As of 12:39PM EST. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202234.0334.5133.7934.2434.2499,067
Dec 07, 202234.5234.7733.7533.8533.85239,500
Dec 06, 202234.8934.8933.9734.4734.47139,400
Dec 05, 202235.8335.9234.7434.7534.75380,500
Dec 02, 202234.6836.1834.6836.1436.14214,200
Dec 01, 202235.0435.2834.5435.0335.03214,600
Nov 30, 202233.9634.9933.4134.8234.82206,700
Nov 29, 202234.3335.0233.9234.1334.1387,000
Nov 28, 202234.7434.7933.8334.0334.0378,200
Nov 25, 202234.5035.0534.5034.8834.8839,200
Nov 23, 202234.2234.6734.0134.5034.50116,800
Nov 22, 202233.8134.5633.5734.3034.30217,700
Nov 21, 202233.7633.9933.6333.7733.77124,300
Nov 18, 202234.3034.5533.6733.6933.69172,200
Nov 17, 202234.0134.0933.5033.6433.64122,800
Nov 16, 202235.2035.8834.2234.3634.36171,500
Nov 15, 202235.1035.5734.8935.1235.12229,500
Nov 14, 202234.5735.0734.2434.8134.81213,500
Nov 11, 202235.4435.5934.3734.5234.52199,100
Nov 10, 202235.1735.6634.9335.2135.21224,500
Nov 09, 202233.8434.2133.7034.1834.18234,900
Nov 08, 202234.7234.7233.9134.1834.18101,900
Nov 08, 20220.34 Dividend
Nov 07, 202234.9335.1934.4134.8434.5096,700
Nov 04, 202234.0834.7034.0834.6234.28103,000
Nov 03, 202234.0234.0233.6033.7433.41146,700
Nov 02, 202235.3935.3934.4134.4634.12403,900
Nov 01, 202235.5436.0434.8835.1034.76127,100
Oct 31, 202235.0135.7134.8035.4435.09200,400
Oct 28, 202234.9435.6434.9035.1034.76211,000
Oct 27, 202234.2035.1534.0834.6034.26184,400
Oct 26, 202234.1234.3533.4533.7533.42135,600
Oct 25, 202233.4834.3133.0833.8733.54126,100
Oct 24, 202233.2233.9833.1533.4433.11203,300
Oct 21, 202234.1334.1332.3333.1632.84271,600
Oct 20, 202236.7337.4133.9334.4834.14309,600
Oct 19, 202238.0838.5537.5338.2437.87121,400
Oct 18, 202238.6738.9938.1538.5438.16112,700
Oct 17, 202238.0038.4437.6238.2437.87131,800
Oct 14, 202238.2038.5637.2637.3536.9988,500
Oct 13, 202235.5237.9035.3237.8437.47127,600
Oct 12, 202235.8836.2835.6035.8835.5375,500
Oct 11, 202236.0836.3935.6535.9735.62111,300
Oct 10, 202235.8136.4835.7436.1235.7788,900
Oct 07, 202236.6536.6535.6835.7435.39121,800
Oct 06, 202236.9537.3336.8237.0336.67105,400
Oct 05, 202237.3137.7436.8937.2236.8682,100
Oct 04, 202236.9137.9836.9137.9037.53149,400
Oct 03, 202235.8036.7335.3436.6036.24183,500
Sept 30, 202235.7836.3835.1535.2634.92254,300
Sept 29, 202236.5136.5135.5435.6435.29197,000
Sept 28, 202236.8437.2136.4436.9336.57199,400
Sept 27, 202237.7837.8536.6936.8036.44136,500
Sept 26, 202237.5637.9837.4237.6337.26110,700
Sept 23, 202238.1638.1737.5037.8237.45122,900
Sept 22, 202239.3839.3838.4838.5438.1698,800
Sept 21, 202239.9540.1039.1739.3839.00119,500
Sept 20, 202239.6739.9739.4339.8839.4967,600
Sept 19, 202238.9540.0538.9539.9939.6089,400
Sept 16, 202238.9039.5238.3839.2538.87431,700
Sept 15, 202238.8839.4538.4739.1238.74112,500
Sept 14, 202237.9138.6937.8238.5738.19250,800
Sept 13, 202239.1539.2137.9838.0137.64118,800
Sept 12, 202239.0039.6538.7039.5339.14117,200
Sept 09, 202238.7039.2638.6739.1238.74120,700
Sept 08, 202238.5139.0438.3138.5338.15157,200
Sept 07, 202237.9138.9237.8238.9138.53105,500
Sept 06, 202238.6138.9937.6237.9937.62190,200
Sept 02, 202238.6839.0838.0938.3938.0279,000
Sept 01, 202238.4138.6238.1238.4638.08106,900
Aug 31, 202238.8839.0638.4538.5238.1473,600
Aug 30, 202239.1139.1138.2938.9038.52101,500
Aug 29, 202239.1239.2738.6138.6538.27106,800
Aug 26, 202240.2040.4939.3639.4739.08137,500
Aug 25, 202240.1540.6440.1140.2139.8292,100
Aug 24, 202239.6940.0539.4539.9639.57108,200
Aug 23, 202240.2140.5639.9339.9639.5774,800
Aug 22, 202241.0041.0140.1240.2739.8869,200
Aug 19, 202242.1942.2041.1941.4341.0383,200
Aug 18, 202242.3142.4142.0742.3041.8961,700
Aug 17, 202242.2742.5442.0642.2741.86101,700
Aug 16, 202241.9942.5340.2442.4842.07103,000
Aug 15, 202241.4641.9741.2141.9541.54105,100
Aug 12, 202241.2541.5840.9441.5641.1590,100
Aug 11, 202240.6041.1140.2940.9340.53129,800
Aug 10, 202240.0040.5840.0040.1539.76184,600
Aug 09, 202240.1640.2939.5839.8039.41103,500
Aug 09, 20220.34 Dividend
Aug 08, 202240.8540.8540.3440.5139.7882,500
Aug 05, 202240.3040.6740.3040.5039.7750,300
Aug 04, 202240.7140.7140.2540.4139.6844,900
Aug 03, 202240.5540.8040.0740.5739.8462,800
Aug 02, 202241.1141.1140.4040.4339.7059,200
Aug 01, 202240.9241.5240.7041.2540.5076,400
Jul 29, 202240.5441.4040.3741.3040.55147,000
Jul 28, 202240.4940.7540.2240.3739.64122,100
Jul 27, 202240.6641.2240.2340.7840.04111,100
Jul 26, 202240.1940.7839.8140.6139.8883,400
Jul 25, 202239.8040.4839.8040.3139.58101,500
Jul 22, 202239.9540.2839.1939.4938.78135,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...