Home > Quotes > SASR > Historical Prices
SASR

Sandy Spring Bancorp, Inc. Historical Stock Prices

$21.55
*  
0.22
  negative  
1.01%
Get SASR Alerts
*Delayed - data as of Jun. 19, 2013 10:12 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SASR Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
10:12  21.70  21.70  21.55  21.55 1,700
06/18/2013 21.5 21.84 21.37 21.77 68,266
06/17/2013 21.59 21.73 21.25 21.44 25,261
06/14/2013 21.75 21.75 21.39 21.43 23,529
06/13/2013 21.65 21.94 21.59 21.75 32,365
06/12/2013 21.84 21.845 21.422 21.66 14,574
06/11/2013 21.67 21.96 21.51 21.73 30,805
06/10/2013 22 22.1 21.85 22.01 24,903
06/07/2013 22.41 22.41 21.86 21.99 29,651
06/06/2013 22.05 22.45 21.89 22.19 34,965
06/05/2013 22.09 22.37 21.91 22 20,250
06/04/2013 22.06 22.2 21.88 22.09 35,396
06/03/2013 21.52 22.28 21.3 21.91 104,013
05/31/2013 21.47 21.6725 21.38 21.42 19,069
05/30/2013 21.848 21.848 21.53 21.68 11,832
05/29/2013 21.78 21.9 21.3 21.6 31,644
05/28/2013 21.96 22.5 21.5 22 40,913
05/24/2013 21.47 21.8074 21.45 21.66 15,349
05/23/2013 21.06 21.62 21 21.55 20,848
05/22/2013 21.79 22.05 21.14 21.33 21,097
05/21/2013 21.77 21.92 21.63 21.83 30,353
05/20/2013 21.4 21.9 21.4 21.71 21,377
05/17/2013 21.4 21.62 21.27 21.52 44,458
05/16/2013 20.99 21.48 20.91 21.33 22,368
05/15/2013 20.9 21.23 20.67 21 32,116
05/14/2013 20.68 20.98 20.68 20.9 34,399
05/13/2013 20.49 20.89 20.47 20.68 13,105
05/10/2013 20.56 20.65 20.1 20.46 40,813
05/09/2013 20.94 20.94 20.43 20.47 40,963
05/08/2013 20.9 20.94 20.7 20.85 41,416
05/07/2013 20.8 20.95 20.645 20.92 20,536
05/06/2013 20.55 20.83 20.55 20.7 24,817
05/03/2013 20.37 20.79 20.33 20.56 45,841
05/02/2013 19.8 20.28 19.8 20.04 33,154
05/01/2013 20.33 20.59 19.55 19.75 117,146
04/30/2013 20.37 20.5495 20.14 20.48 24,835
04/29/2013 20.35 20.4 20.194 20.33 26,563
04/26/2013 20.14 20.3 20.09 20.2 33,940
04/25/2013 20.39 20.45 20.03 20.2 28,812
04/24/2013 19.95 20.34 19.95 20.27 18,810
04/23/2013 20.24 20.34 19.94 20 49,404
04/22/2013 20.18 20.18 19.5315 20.03 31,393
04/19/2013 19.21 20.25 19.21 20.1 52,302
04/18/2013 19.11 20.25 19.11 19.51 34,927
04/17/2013 19.12 19.58 18.72 19.12 49,968
04/16/2013 19.2 19.33 19 19.27 37,616
04/15/2013 19.42 19.42 18.862 18.96 68,081
04/12/2013 19.5 19.58 19.32 19.5 11,554
04/11/2013 19.66 19.73 19.44 19.61 9,076
04/10/2013 19.31 19.84 19.23 19.73 31,599
04/09/2013 19.6 19.6 19.16 19.19 23,330
04/08/2013 19.24 19.56 19.12 19.5 45,167
04/05/2013 19.07 19.32 19.02 19.23 50,862
04/04/2013 19.14 19.47 19.13 19.33 20,829
04/03/2013 19.47 19.51 19.12 19.13 43,596
04/02/2013 19.8 19.96 19.36 19.4 19,446
04/01/2013 20.02 20.02 19.44 19.67 87,907
03/28/2013 20.46 20.47 20.1 20.1 38,088
03/27/2013 20.25 20.37 20.16 20.26 17,987
03/26/2013 20.31 20.38 20.068 20.34 35,080
03/25/2013 20.28 20.345 20.07 20.13 19,007
03/22/2013 20.01 20.17 19.932 20.14 8,999
03/21/2013 20.04 20.182 19.96 19.97 14,650
03/20/2013 20.28 20.42 19.86 20.25 29,909
03/19/2013 20.08 20.24 19.95 20.15 13,676
03/18/2013 20.16 20.5 19.97 20.12 10,499
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.