SASR

Historical Stock Prices

$26.38
*  
0.06
0.23%
Get SASR Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading SASR now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 26.34 26.59 26.28 26.38 34,670
04/23/2015 26.28 26.47 26.25 26.44 46,443
04/22/2015 26.29 26.5 26.1 26.41 31,227
04/21/2015 26.72 26.72 26.15 26.27 45,694
04/20/2015 26.62 26.75 26.46 26.54 78,658
04/17/2015 26.25 26.97 26.04 26.4 127,376
04/16/2015 26.5 27.29 25.84 26.74 67,925
04/15/2015 26.18 26.5 26.11 26.31 44,590
04/14/2015 26.06 26.18 25.74 26.02 45,725
04/13/2015 25.85 26.28 25.765 26.01 33,366
04/10/2015 26.05 26.14 25.68 25.85 20,207
04/09/2015 25.91 26.16 25.58 25.88 20,700
04/08/2015 25.71 26.18 25.663 26.04 64,531
04/07/2015 26.15 26.29 25.78 25.8 45,289
04/06/2015 26 26.39 25.63 26.2 47,003
04/02/2015 26.12 26.52 25.69 26.25 164,177
04/01/2015 26.01 26.69 25.94 26.65 50,435
03/31/2015 26.09 26.33 25.88 26.23 60,393
03/30/2015 25.86 26.47 25.86 26.25 66,585
03/27/2015 26 26.05 25.58 25.81 55,149
03/26/2015 26.1 26.3 25.92 25.99 46,216
03/25/2015 26.5 26.5 26.01 26.11 50,425
03/24/2015 26.26 26.5 26.01 26.41 31,861
03/23/2015 26.36 26.74 26.35 26.41 54,047
03/20/2015 26.5 26.67 26.35 26.5 120,537
03/19/2015 26.04 26.38 25.85 26.31 40,920
03/18/2015 26.22 26.35 25.99 26.2 27,939
03/17/2015 25.99 26.32 25.875 26.11 24,132
03/16/2015 26.34 26.36 25.92 26.1 54,007
03/13/2015 26.31 26.34 25.62 26.14 70,158
03/12/2015 26.01 26.46 25.85 26.26 248,001
03/11/2015 25.56 25.87 25.4267 25.74 33,136
03/10/2015 25.47 25.72 25.27 25.45 34,645
03/09/2015 25.61 25.92 25.44 25.69 57,487
03/06/2015 25.25 26.12 25.25 25.52 89,820
03/05/2015 25.43 25.73 25.17 25.48 49,632
03/04/2015 25.76 25.785 25.38 25.46 36,273
03/03/2015 25.84 26.125 25.8 25.9 31,159
03/02/2015 25.82 26.1 25.75 26 52,389
02/27/2015 25.97 26.0275 25.68 25.78 40,999
02/26/2015 25.85 26.199 25.85 25.96 58,236
02/25/2015 26.08 26.26 25.81 25.86 102,902
02/24/2015 25.91 26.15 25.82 26.14 19,201
02/23/2015 25.77 25.9 25.44 25.76 31,503
02/20/2015 25.94 26.05 25.49 25.94 41,115
02/19/2015 25.83 26.12 25.68 25.89 29,079
02/18/2015 26 26 25.59 25.83 37,749
02/17/2015 25.93 25.99 25.69 25.88 26,389
02/13/2015 25.96 26.15 25.58 25.85 47,101
02/12/2015 25.56 26.15 25.5 26.03 44,102
02/11/2015 25.24 25.62 25.03 25.31 28,958
02/10/2015 25.46 25.6 25.11 25.37 24,638
02/09/2015 25.65 26.04 24.82 25.21 43,436
02/06/2015 25.47 26.12 25.28 25.98 54,015
02/05/2015 25.28 25.5 25.1701 25.48 48,917
02/04/2015 24.89 25.37 24.89 25.04 50,329
02/03/2015 25.13 25.69 25.08 25.09 86,234
02/02/2015 24.87 25.1 24.63 25.1 41,354
01/30/2015 25.46 25.58 24.72 24.73 86,709
01/29/2015 24.95 25.76 24.95 25.73 136,903
01/28/2015 24.97 24.97 24.56 24.82 112,529
01/27/2015 24.44 24.85 24.44 24.77 42,696
01/26/2015 24.58 25.02 24.26 24.78 42,728
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?