SASR

Sandy Spring Bancorp, Inc. Historical Stock Prices

$25.91
*  
0.46
1.81%
Get SASR Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading SASR now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SASR Pre-Market
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  25.52  26.05  25.43  25.91 19,493
12/26/2014 25.52 26.05 25.43 25.91 19,493
12/24/2014 25.47 25.5 25.2 25.45 23,955
12/23/2014 25.5 25.51 25.1818 25.35 43,216
12/22/2014 25.29 25.48 25.29 25.48 19,814
12/19/2014 25.3 25.41 25.16 25.31 125,299
12/18/2014 25.42 25.42 25.12 25.38 59,296
12/17/2014 24.24 25.32 24.09 25.16 55,424
12/16/2014 23.54 24.43 23.54 24.26 38,425
12/15/2014 24.14 24.34 23.55 23.66 34,843
12/12/2014 24.11 24.56 23.89 24.04 23,030
12/11/2014 24.47 24.7 24.3 24.47 27,723
12/10/2014 25.09 25.09 24.27 24.27 40,025
12/09/2014 23.98 25.29 23.98 25.27 33,603
12/08/2014 24.31 24.94 24.03 24.3 25,471
12/05/2014 23.98 24.74 23.98 24.36 88,149
12/04/2014 24.12 24.2 23.68 23.94 22,321
12/03/2014 23.9 24.35 23.51 24.1 24,963
12/02/2014 23.47 24.11 23.42 23.94 25,187
12/01/2014 23.79 23.87 23.25 23.47 53,926
11/28/2014 24.61 24.61 23.73 23.77 17,505
11/26/2014 24.48 24.58 24.16 24.51 41,930
11/25/2014 24.64 24.64 24.45 24.48 21,046
11/24/2014 24.43 24.75 23.88 24.67 64,836
11/21/2014 24.58 24.72 23.9126 24.08 39,145
11/20/2014 24.14 24.5 23.91 24.22 44,461
11/19/2014 24.94 24.94 23.97 24.3 52,996
11/18/2014 24.7 24.92 24.61 24.8 30,350
11/17/2014 24.89 24.95 24.6 24.61 23,643
11/14/2014 25.3 25.32 25.04 25.05 37,472
11/13/2014 25.42 25.48 25.13 25.21 24,362
11/12/2014 25.09 25.42 25.09 25.4 38,834
11/11/2014 25.63 25.63 25.11 25.29 40,910
11/10/2014 25.46 25.79 25.261 25.71 30,488
11/07/2014 25.42 25.47 25.22 25.4 23,341
11/06/2014 25.7 25.79 25.33 25.74 34,144
11/05/2014 25.768 25.81 25.22 25.67 22,552
11/04/2014 25.33 25.56 25.23 25.37 44,486
11/03/2014 25.95 25.95 25.32 25.5 41,451
10/31/2014 25.7 26.22 25.12 25.8 105,853
10/30/2014 24.66 25.54 24.06 25.12 64,872
10/29/2014 24.64 24.96 24.369 24.77 58,649
10/28/2014 23.63 24.55 23.46 24.48 92,634
10/27/2014 23.02 23.49 22.81 23.43 28,395
10/24/2014 23.35 23.46 23 23.14 31,851
10/23/2014 22.88 23.48 22.8391 23.3 42,004
10/22/2014 23.43 23.48 22.64 22.73 51,762
10/21/2014 23.06 23.5 23.06 23.47 48,262
10/20/2014 23.25 23.36 22.9 23 77,358
10/17/2014 24.09 24.09 23.25 23.27 50,465
10/16/2014 23.6 24.1 23.38 23.55 45,214
10/15/2014 23.66 24.03 23.41 23.71 75,952
10/14/2014 23.91 24.23 23.91 24.13 61,997
10/13/2014 22.89 23.9 22.82 23.57 51,035
10/10/2014 22.63 23.29 22.59 22.84 45,508
10/09/2014 23.48 23.48 22.71 22.76 30,983
10/08/2014 22.57 23.53 22.57 23.43 36,275
10/07/2014 22.95 23.31 22.56 22.67 27,129
10/06/2014 23.13 23.4 22.95 22.97 19,891
10/03/2014 23.38 23.56 23.04 23.13 22,039
10/02/2014 23.26 23.3725 22.9465 23.09 21,725
10/01/2014 22.85 23.58 22.63 22.89 51,562
09/30/2014 23.17 23.19 22.88 22.89 85,651
09/29/2014 22.83 23.21 22.75 23.15 30,590
09/26/2014 23.05 23.1899 22.89 23.17 19,658
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?