SASR - Sandy Spring Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 20, 2019 33.60 34.25 33.22 34.14 34.14 101,980
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 32.81 168,900
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
Feb 27, 2019 34.61 35.14 34.39 35.12 34.82 85,000
Feb 26, 2019 34.94 35.14 34.44 34.61 34.32 87,200
Feb 25, 2019 35.11 35.25 34.86 35.00 34.71 212,600
Feb 22, 2019 34.70 35.01 34.65 35.00 34.71 186,000
Feb 21, 2019 34.69 34.83 34.46 34.72 34.43 212,900
Feb 20, 2019 34.19 34.62 34.12 34.62 34.33 205,700
Feb 19, 2019 33.60 34.16 33.60 34.08 33.79 146,800
Feb 15, 2019 33.03 34.01 33.03 33.80 33.52 146,200
Feb 14, 2019 33.07 33.23 32.83 32.86 32.58 272,700
Feb 13, 2019 33.42 33.58 33.22 33.28 33.00 94,800
Feb 12, 2019 33.20 33.55 33.07 33.43 33.15 83,500
Feb 12, 2019 0.28 Dividend
Feb 11, 2019 32.96 33.24 32.75 33.21 32.65 101,400
Feb 08, 2019 33.10 33.46 32.77 32.96 32.41 71,100
Feb 07, 2019 33.14 33.50 33.08 33.30 32.74 115,500
Feb 06, 2019 32.89 33.17 32.89 33.04 32.49 61,000
Feb 05, 2019 32.86 33.08 32.75 32.91 32.36 123,800
Feb 04, 2019 32.58 33.00 32.44 32.90 32.35 139,400
Feb 01, 2019 32.61 32.82 32.55 32.59 32.04 111,600
Jan 31, 2019 32.93 32.98 32.15 32.61 32.06 70,800
Jan 30, 2019 32.91 33.19 32.83 33.00 32.45 91,200
Jan 29, 2019 32.94 33.13 32.83 32.91 32.36 81,900
Jan 28, 2019 32.81 33.05 32.60 32.90 32.35 111,200
Jan 25, 2019 32.80 32.95 32.63 32.93 32.38 150,000
Jan 24, 2019 32.48 32.86 32.47 32.78 32.23 176,800
Jan 23, 2019 32.08 32.59 31.82 32.48 31.94 143,300
Jan 22, 2019 31.50 32.10 31.50 32.09 31.55 177,800
Jan 18, 2019 31.31 32.36 31.31 31.72 31.19 290,400
Jan 17, 2019 31.77 32.57 30.95 32.05 31.51 317,900
Jan 16, 2019 33.48 34.30 33.41 34.24 33.67 160,600
Jan 15, 2019 33.08 33.39 32.82 33.34 32.78 76,000
Jan 14, 2019 32.90 33.50 32.83 33.07 32.52 104,200
Jan 11, 2019 33.07 33.33 32.92 33.10 32.54 91,600
Jan 10, 2019 33.36 33.53 33.01 33.25 32.69 62,500
Jan 09, 2019 33.59 33.71 33.14 33.47 32.91 72,200
Jan 08, 2019 33.35 33.56 32.78 33.55 32.99 74,900
Jan 07, 2019 32.78 33.41 32.71 33.17 32.61 97,900
Jan 04, 2019 32.03 32.94 31.75 32.88 32.33 119,900
Jan 03, 2019 31.45 32.04 31.20 31.76 31.23 111,900
Jan 02, 2019 31.09 31.86 31.01 31.57 31.04 136,400
Dec 31, 2018 31.33 31.54 30.90 31.34 30.81 77,400
Dec 28, 2018 30.98 31.54 30.80 31.29 30.77 124,300
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...