Singapore markets open in 4 hours 31 minutes

Sandy Spring Bancorp, Inc. (SASR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.77-0.50 (-2.25%)
At close: 04:00PM EDT
21.77 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 202422.1322.2421.6221.7721.77172,298
07 Jun 202422.0922.3322.0422.2722.27176,700
06 Jun 202422.5722.6722.0222.3822.38275,600
05 Jun 202423.2123.2122.4422.6622.66392,000
04 Jun 202423.0023.3522.8422.9922.99392,100
03 Jun 202423.6423.7323.0323.2823.28388,600
31 May 202423.1023.4422.9623.4423.44350,200
30 May 202422.4422.9722.4222.9322.93252,500
29 May 202421.8422.0921.5822.0822.08262,500
28 May 202423.2323.2322.2622.3022.30231,300
24 May 202423.4923.4923.1123.1623.16208,200
23 May 202424.0724.0723.2423.3223.32297,000
22 May 202424.0024.1623.8524.0724.07255,900
21 May 202423.3924.1423.3924.0824.08216,100
20 May 202423.9024.0523.5523.5823.58227,900
17 May 202423.8924.2923.7823.9323.93275,400
16 May 202423.4823.8223.4323.8023.80205,800
15 May 202423.4723.7123.3323.5723.57372,400
14 May 202423.1223.1922.8923.0823.08212,100
13 May 202423.0623.2422.7922.7922.79253,600
10 May 202422.3022.8622.2522.8322.83275,100
09 May 202422.3822.6222.0522.4922.49250,100
08 May 202421.3822.3521.3722.3222.32352,000
07 May 202422.0122.2421.5721.5921.59223,600
06 May 202422.3622.3822.1622.2522.25329,200
03 May 202421.9322.2721.9322.2422.24196,500
02 May 202421.4121.8121.2421.7221.72220,600
01 May 202420.6121.5420.6121.1521.15254,900
30 Apr 202420.8220.9220.4220.4520.45167,900
29 Apr 202421.4521.5520.8820.9220.92278,000
26 Apr 202421.1921.6321.1921.4921.49290,400
25 Apr 202421.1721.4420.7921.3721.37290,000
24 Apr 202421.5322.5921.1321.5021.50470,900
23 Apr 202420.9322.0620.9321.9121.91298,400
22 Apr 202420.7321.0820.7120.8420.84257,800
19 Apr 202419.8420.7819.8120.7620.76267,600
18 Apr 202419.8120.2319.8119.9519.95300,500
17 Apr 202420.1420.2819.7919.8119.81198,400
16 Apr 202419.9620.0919.5219.9419.94320,700
15 Apr 202420.2820.7619.9519.9919.99318,600
12 Apr 202420.0920.3620.0520.3020.30357,700
11 Apr 202420.7220.9620.0020.3520.35431,000
10 Apr 202421.1521.1520.2120.4620.46485,600
09 Apr 202421.8022.0721.7421.8021.80405,600
08 Apr 202421.4121.8121.2621.7721.77329,300
05 Apr 202421.3021.5121.1521.2121.21432,100
04 Apr 202421.9421.9521.3821.4821.48409,700
03 Apr 202421.8722.2021.4021.5521.55357,300
02 Apr 202422.0022.1721.7922.0222.02184,700
01 Apr 202423.2423.3722.2222.2722.27185,700
28 Mar 202422.6923.2422.6823.1823.18409,600
27 Mar 202421.8522.7921.8522.7322.73311,300
26 Mar 202422.2622.3621.7821.7921.79194,300
25 Mar 202422.0222.3122.0222.1722.17167,300
22 Mar 202422.3022.3021.7021.9221.92202,200
21 Mar 202422.2022.4521.8722.1722.17408,900
20 Mar 202420.7222.1720.6621.9221.92292,700
19 Mar 202420.5621.1420.5620.8820.88390,800
18 Mar 202421.0621.0620.6020.6020.60328,500
15 Mar 202420.6221.2720.6220.9420.942,019,200
14 Mar 202421.5421.5420.4920.6820.68507,800
13 Mar 202422.0622.3421.5121.6621.66336,600
12 Mar 202422.1622.2321.7722.1222.12366,800
11 Mar 202422.1022.4021.8922.1622.16404,200
08 Mar 202422.6223.0322.3022.3922.39332,100
07 Mar 202422.7422.8922.0522.2522.25241,600
06 Mar 202422.3122.7321.8122.3822.38276,400
05 Mar 202421.2122.5421.1522.3422.34286,800
04 Mar 202421.8122.1021.3421.3621.36195,200
01 Mar 202421.7321.9121.2321.7721.77267,400
29 Feb 202421.9522.1121.6721.9821.98260,200
28 Feb 202421.2321.4721.1521.4021.40271,200
27 Feb 202421.7422.1621.3421.4621.46240,200
26 Feb 202422.0422.2421.4321.4321.43464,900
23 Feb 202421.9522.2921.6422.1122.11652,100
22 Feb 202421.8422.0021.6121.9021.90444,600
21 Feb 202422.1222.2421.8221.9121.91297,600
20 Feb 202422.4422.7922.1122.1122.11223,900
16 Feb 202422.7723.0322.4522.6822.68189,600
15 Feb 202422.2523.3021.9823.0923.09544,800
14 Feb 202422.2722.4221.8422.0422.04312,000
13 Feb 202422.4422.5621.5522.0022.00310,100
13 Feb 20240.34 Dividend
12 Feb 202423.0023.8222.9423.5023.16285,400
09 Feb 202422.7523.2722.4323.0022.67304,000
08 Feb 202422.6122.9922.3122.7022.37232,500
07 Feb 202423.0323.4522.4322.6822.35282,400
06 Feb 202423.5823.8623.1023.1522.82194,900
05 Feb 202423.5823.7323.1223.5823.24268,100
02 Feb 202423.6724.3423.5523.8723.52274,700
01 Feb 202424.7724.9123.4324.2123.86238,600
31 Jan 202425.7625.8424.3824.3824.03279,900
30 Jan 202426.2926.4726.0726.1925.81186,600
29 Jan 202425.9526.5325.6326.3826.00213,200
26 Jan 202426.0726.1825.7125.7725.40138,100
25 Jan 202426.0426.2325.5225.7325.36298,100
24 Jan 202426.0226.1325.3925.8725.50362,200
23 Jan 202426.8227.2424.9625.7725.40305,100
22 Jan 202425.9926.6025.7526.5826.20137,600
19 Jan 202425.2625.6824.8825.6225.25130,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...