SASR - Sandy Spring Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 19, 2019 35.38 35.77 35.24 35.28 35.28 133,100
Jul 18, 2019 35.33 35.91 34.42 35.67 35.67 161,000
Jul 17, 2019 34.71 34.83 34.40 34.48 34.48 175,800
Jul 16, 2019 34.89 35.27 34.89 35.01 35.01 62,100
Jul 15, 2019 35.64 35.64 34.78 34.97 34.97 87,500
Jul 12, 2019 35.28 35.63 35.09 35.54 35.54 80,300
Jul 11, 2019 35.05 35.16 34.83 35.13 35.13 68,600
Jul 10, 2019 35.37 35.52 34.97 35.08 35.08 101,800
Jul 09, 2019 34.74 35.29 34.72 35.27 35.27 127,900
Jul 08, 2019 35.37 35.57 34.84 34.89 34.89 272,900
Jul 05, 2019 35.32 35.66 35.27 35.59 35.59 129,600
Jul 03, 2019 34.89 35.25 34.79 35.24 35.24 61,500
Jul 02, 2019 35.12 35.15 34.59 34.85 34.85 151,700
Jul 01, 2019 35.10 35.18 34.81 35.15 35.15 106,700
Jun 28, 2019 34.50 35.00 34.25 34.88 34.88 345,900
Jun 27, 2019 33.76 34.43 33.76 34.35 34.35 124,100
Jun 26, 2019 33.75 34.04 33.62 33.78 33.78 95,400
Jun 25, 2019 33.56 33.74 33.14 33.61 33.61 69,100
Jun 24, 2019 33.90 33.99 33.49 33.57 33.57 99,200
Jun 21, 2019 33.58 34.04 33.49 33.68 33.68 371,000
Jun 20, 2019 33.95 33.95 33.43 33.78 33.78 90,400
Jun 19, 2019 33.84 34.11 33.68 33.77 33.77 117,600
Jun 18, 2019 33.44 34.10 33.44 33.83 33.83 82,100
Jun 17, 2019 33.54 33.56 33.30 33.43 33.43 73,300
Jun 14, 2019 33.55 33.64 33.17 33.51 33.51 53,000
Jun 13, 2019 33.63 33.82 33.40 33.49 33.49 61,100
Jun 12, 2019 33.38 33.65 33.30 33.51 33.51 46,000
Jun 11, 2019 33.37 33.53 33.14 33.42 33.42 77,500
Jun 10, 2019 33.25 33.63 33.07 33.12 33.12 142,600
Jun 07, 2019 33.08 33.21 32.88 32.96 32.96 59,500
Jun 06, 2019 33.28 33.28 32.71 33.13 33.13 80,700
Jun 05, 2019 33.47 33.54 32.98 33.25 33.25 135,800
Jun 04, 2019 32.91 33.58 32.91 33.53 33.53 140,400
Jun 03, 2019 32.23 32.85 32.20 32.56 32.56 135,900
May 31, 2019 32.63 32.75 32.00 32.15 32.15 211,100
May 30, 2019 33.51 33.56 32.73 32.99 32.99 254,400
May 29, 2019 33.03 33.49 32.80 33.43 33.43 93,800
May 28, 2019 33.68 33.68 33.18 33.21 33.21 113,300
May 24, 2019 33.39 33.72 33.32 33.68 33.68 61,400
May 23, 2019 33.52 33.58 32.91 33.19 33.19 72,400
May 22, 2019 34.07 34.20 33.74 33.81 33.81 138,300
May 21, 2019 34.22 34.41 34.11 34.23 34.23 70,000
May 20, 2019 33.60 34.25 33.23 34.14 34.14 102,200
May 17, 2019 33.36 34.27 33.36 33.74 33.74 161,900
May 16, 2019 33.73 34.04 33.23 33.71 33.71 309,800
May 15, 2019 33.60 33.60 32.96 33.47 33.47 173,200
May 14, 2019 33.42 33.88 33.34 33.78 33.78 155,900
May 13, 2019 34.07 34.07 33.23 33.32 33.32 132,400
May 10, 2019 34.63 34.64 34.12 34.49 34.49 102,700
May 09, 2019 34.51 34.82 34.15 34.71 34.71 138,100
May 08, 2019 34.64 34.88 34.52 34.71 34.71 118,100
May 07, 2019 35.05 35.25 34.45 34.68 34.68 135,000
May 07, 2019 0.3 Dividend
May 06, 2019 35.12 35.76 35.06 35.67 35.37 125,100
May 03, 2019 34.91 35.56 34.80 35.56 35.26 113,100
May 02, 2019 34.65 35.03 33.99 34.77 34.48 181,000
May 01, 2019 34.97 35.11 34.37 34.62 34.33 124,600
Apr 30, 2019 35.02 35.19 34.74 34.89 34.60 191,900
Apr 29, 2019 34.81 35.31 34.72 35.12 34.82 105,100
Apr 26, 2019 34.58 34.84 34.39 34.83 34.54 102,200
Apr 25, 2019 34.36 34.94 34.02 34.47 34.18 181,200
Apr 24, 2019 34.55 34.71 34.26 34.57 34.28 194,100
Apr 23, 2019 34.09 35.01 33.83 34.55 34.26 242,800
Apr 22, 2019 33.62 34.77 33.50 34.07 33.78 245,900
Apr 18, 2019 33.64 34.75 33.39 33.52 33.24 329,500
Apr 17, 2019 33.19 33.39 32.67 33.30 33.02 100,100
Apr 16, 2019 32.61 33.08 32.41 33.08 32.80 180,600
Apr 15, 2019 33.26 33.26 32.44 32.50 32.23 71,600
Apr 12, 2019 32.80 33.22 32.54 33.20 32.92 290,700
Apr 11, 2019 32.80 33.10 32.60 32.73 32.45 338,700
Apr 10, 2019 32.50 32.72 32.21 32.67 32.40 118,000
Apr 09, 2019 32.79 32.90 32.38 32.46 32.19 106,700
Apr 08, 2019 32.65 32.85 32.56 32.84 32.56 58,800
Apr 05, 2019 32.50 32.67 32.26 32.66 32.39 169,500
Apr 04, 2019 32.05 32.59 32.05 32.49 32.22 77,100
Apr 03, 2019 32.22 32.41 31.91 32.02 31.75 89,300
Apr 02, 2019 31.92 32.07 31.71 31.94 31.67 96,700
Apr 01, 2019 31.50 32.15 31.44 31.91 31.64 114,300
Mar 29, 2019 31.32 31.37 30.87 31.28 31.02 230,200
Mar 28, 2019 30.65 31.18 30.65 31.10 30.84 138,900
Mar 27, 2019 30.58 30.81 30.28 30.66 30.40 285,500
Mar 26, 2019 30.22 30.73 30.17 30.70 30.44 315,900
Mar 25, 2019 30.08 30.46 29.83 30.07 29.82 115,700
Mar 22, 2019 31.42 31.42 29.85 30.06 29.81 135,600
Mar 21, 2019 31.76 32.17 31.48 31.62 31.35 109,000
Mar 20, 2019 32.69 32.76 31.76 31.83 31.56 142,500
Mar 19, 2019 33.74 33.74 32.72 32.80 32.52 74,700
Mar 18, 2019 33.33 33.85 33.26 33.65 33.37 73,200
Mar 15, 2019 33.40 33.78 33.31 33.33 33.05 274,800
Mar 14, 2019 33.71 33.71 33.32 33.44 33.16 52,800
Mar 13, 2019 33.51 33.85 33.34 33.69 33.41 94,800
Mar 12, 2019 33.47 33.60 33.16 33.32 33.04 53,500
Mar 11, 2019 33.06 33.57 32.92 33.44 33.16 77,600
Mar 08, 2019 32.97 33.34 32.85 33.05 32.77 110,200
Mar 07, 2019 33.89 33.89 33.04 33.09 32.81 181,100
Mar 06, 2019 34.97 34.97 33.88 33.93 33.64 172,800
Mar 05, 2019 34.71 35.14 34.46 34.98 34.69 118,000
Mar 04, 2019 34.95 35.22 34.61 34.80 34.51 82,900
Mar 01, 2019 35.19 35.31 34.74 34.96 34.67 128,700
Feb 28, 2019 35.18 35.26 34.98 35.07 34.78 141,300
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...