SASR

Sandy Spring Bancorp, Inc. Historical Stock Prices

$25.61
*  
0.06
0.23%
Get SASR Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-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  25.43  25.97  25.365  25.61 43,886
08/28/2015 25.43 25.97 25.365 25.61 44,164
08/27/2015 25.79 26 25.22 25.67 47,492
08/26/2015 24.76 25.62 24.68 25.51 75,503
08/25/2015 25.92 25.92 24.45 24.62 54,217
08/24/2015 25.19 26.35 24.04 24.98 67,780
08/21/2015 26.04 26.8999 25.57 26.24 100,720
08/20/2015 27.09 27.19 26.56 26.58 46,878
08/19/2015 27.25 27.56 26.76 27.12 33,354
08/18/2015 27.43 28.49 26.94 27.12 114,931
08/17/2015 27.01 27.7 26.94 27.46 26,479
08/14/2015 26.52 27.2299 26.52 27.18 108,101
08/13/2015 26.7 26.795 26.4 26.58 67,083
08/12/2015 26.41 26.72 26.06 26.65 34,029
08/11/2015 26.43 26.84 26.28 26.72 23,822
08/10/2015 26.52 27 26.505 26.55 35,940
08/07/2015 26.75 27.12 26.4 26.63 21,102
08/06/2015 27.27 27.4 26.83 26.92 31,490
08/05/2015 27.26 27.83 27.12 27.31 42,135
08/04/2015 27.39 27.73 27.09 27.23 21,557
08/03/2015 27.33 27.58 26.96 27.26 26,062
07/31/2015 27.18 27.6 27.03 27.34 39,106
07/30/2015 26.92 27.32 26.88 27.27 15,515
07/29/2015 27.26 27.3499 26.88 27.05 18,214
07/28/2015 27.46 27.46 26.9401 27.19 22,341
07/27/2015 27.144 27.52 27.14 27.4 20,658
07/24/2015 27.61 27.73 27.37 27.37 42,084
07/23/2015 28.28 28.42 27.65 27.71 25,959
07/22/2015 28.08 28.6 28.08 28.38 34,069
07/21/2015 28.26 28.62 27.97 28.06 39,444
07/20/2015 28.31 28.42 28.12 28.31 25,275
07/17/2015 28.69 28.69 28.08 28.45 68,053
07/16/2015 28.49 28.8099 27.85 28.54 48,904
07/15/2015 28.6675 28.8654 28.4675 28.66 35,622
07/14/2015 28.36 28.6299 28.2154 28.54 27,360
07/13/2015 28.42 28.665 28.31 28.51 24,153
07/10/2015 28.21 28.655 28.21 28.36 33,621
07/09/2015 28.25 28.31 27.48 28 24,237
07/08/2015 27.68 27.99 27.68 27.9 37,357
07/07/2015 27.95 28.02 27.57 27.85 27,268
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
*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?