SASR

Sandy Spring Bancorp, Inc. Historical Stock Prices

$27.85
*  
0.13
0.46%
Get SASR Alerts
*Delayed - data as of Jul. 7, 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 06-APR-2015 TO 06-JUL-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.
16:00  28.02  28.02  27.57  27.85 27,168
07/06/2015 27.66 28.11 27.63 27.98 39,268
07/02/2015 28.33 28.38 27.83 27.83 36,649
07/01/2015 28.125 28.44 28.09 28.35 30,737
06/30/2015 28.06 28.19 27.77 27.98 39,975
06/29/2015 28.05 28.3 27.59 27.66 44,672
06/26/2015 28.3 28.5 27.96 28.21 188,906
06/25/2015 28.27 28.31 27.83 28.15 28,763
06/24/2015 28.53 28.62 27.91 28.07 46,645
06/23/2015 28.13 28.76 28.13 28.75 28,647
06/22/2015 27.95 28.28 27.79 28.24 28,684
06/19/2015 27.11 27.79 27.11 27.76 91,197
06/18/2015 27.05 27.48 26.8192 27.24 48,894
06/17/2015 27.58 27.58 26.91 26.92 33,416
06/16/2015 27.22 27.53 27.014 27.43 27,868
06/15/2015 27.01 27.39 26.81 27.18 28,811
06/12/2015 27.4 27.4 26.81 27.25 43,201
06/11/2015 27.62 27.62 26.6809 27.35 27,830
06/10/2015 27.13 27.91 27.12 27.5 41,412
06/09/2015 26.87 27.12 26.47 26.91 22,458
06/08/2015 27 27.03 26.7 26.77 22,012
06/05/2015 26.72 27.19 26.55 27.11 41,361
06/04/2015 26.59 26.67 26.31 26.62 28,274
06/03/2015 26.54 27.1 26.46 26.85 45,004
06/02/2015 25.89 26.74 25.8 26.4 22,314
06/01/2015 26.29 26.57 25.67 26.09 44,994
05/29/2015 26.55 26.55 25.9 26.14 33,245
05/28/2015 26.28 26.57 26.1051 26.52 30,487
05/27/2015 25.93 26.38 25.72 26.28 23,460
05/26/2015 26.1 26.8799 25.59 25.83 35,421
05/22/2015 26.42 26.61 26.06 26.27 63,439
05/21/2015 26.68 26.835 26.33 26.38 33,410
05/20/2015 26.8 26.8 26.46 26.59 29,654
05/19/2015 26.21 26.73 26.21 26.54 25,864
05/18/2015 25.8 26.6 25.8 26.46 39,710
05/15/2015 26.28 26.28 25.76 25.91 33,759
05/14/2015 26.24 26.32 25.955 26.25 37,739
05/13/2015 26.2 26.37 25.87 26 25,331
05/12/2015 26.16 26.29 25.8 26.26 39,033
05/11/2015 26.11 26.5199 26.11 26.18 37,389
05/08/2015 26.44 26.52 26.07 26.34 61,639
05/07/2015 26.13 26.36 25.92 26.01 43,118
05/06/2015 26.22 26.38 25.87 26.25 31,834
05/05/2015 26.25 26.54 25.95 26.17 76,260
05/04/2015 26.19 26.43 26.1 26.25 40,910
05/01/2015 26.15 26.29 25.9 26 61,994
04/30/2015 26.31 26.46 26.01 26.06 72,648
04/29/2015 26.75 26.935 26.44 26.47 36,805
04/28/2015 26.54 27.01 26.43 26.92 34,326
04/27/2015 26.49 26.75 26.14 26.45 51,380
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
*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?