Quantcast
SASR

Sandy Spring Bancorp, Inc. Common Stock Historical Stock Prices

$35.15
*  
0.13
0.37%
Get SASR Alerts
*Delayed - data as of Jul. 22, 2019 12:46 ET  -  Find a broker to begin trading SASR now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    SASR Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
12:46 35.13 35.26 34.95 35.15 44,088
07/19/2019 35.38 35.77 35.24 35.28 133,111
07/18/2019 35.33 35.91 34.42 35.67 160,970
07/17/2019 34.71 34.83 34.4 34.48 175,812
07/16/2019 34.89 35.265 34.885 35.01 62,063
07/15/2019 35.64 35.64 34.78 34.97 87,547
07/12/2019 35.28 35.63 35.09 35.54 80,260
07/11/2019 35.05 35.16 34.83 35.13 68,633
07/10/2019 35.37 35.52 34.97 35.08 101,756
07/09/2019 34.74 35.29 34.72 35.27 127,879
07/08/2019 35.37 35.5743 34.84 34.89 272,864
07/05/2019 35.32 35.6599 35.27 35.59 129,570
07/03/2019 34.89 35.25 34.79 35.24 61,489
07/02/2019 35.12 35.15 34.59 34.85 151,747
07/01/2019 35.1 35.18 34.81 35.15 107,268
06/28/2019 34.5 35 34.25 34.88 345,887
06/27/2019 33.76 34.43 33.76 34.35 124,111
06/26/2019 33.75 34.04 33.62 33.78 95,595
06/25/2019 33.56 33.74 33.14 33.61 69,067
06/24/2019 33.9 33.99 33.49 33.57 99,165
06/21/2019 33.58 34.04 33.485 33.68 371,042
06/20/2019 33.95 33.95 33.43 33.78 90,378
06/19/2019 33.84 34.1068 33.68 33.77 117,557
06/18/2019 33.44 34.1 33.44 33.83 82,100
06/17/2019 33.54 33.56 33.3 33.43 73,273
06/14/2019 33.55 33.64 33.175 33.51 52,958
06/13/2019 33.63 33.82 33.4 33.49 61,117
06/12/2019 33.38 33.65 33.3 33.51 45,986
06/11/2019 33.37 33.53 33.14 33.42 77,518
06/10/2019 33.25 33.63 33.07 33.12 142,613
06/07/2019 33.08 33.205 32.88 32.96 59,484
06/06/2019 33.28 33.285 32.71 33.13 80,740
06/05/2019 33.47 33.54 32.98 33.25 135,756
06/04/2019 32.91 33.58 32.91 33.53 140,381
06/03/2019 32.23 32.85 32.2 32.56 135,862
05/31/2019 32.63 32.7488 32 32.15 211,120
05/30/2019 33.51 33.56 32.73 32.99 254,409
05/29/2019 33.03 33.49 32.8 33.43 93,846
05/28/2019 33.68 33.68 33.18 33.21 113,556
05/24/2019 33.39 33.72 33.315 33.68 61,375
05/23/2019 33.52 33.575 32.91 33.19 72,390
05/22/2019 34.07 34.2 33.74 33.81 138,296
05/21/2019 34.22 34.41 34.11 34.23 69,989
05/20/2019 33.6 34.25 33.225 34.14 102,183
05/17/2019 33.36 34.27 33.36 33.74 161,882
05/16/2019 33.73 34.04 33.23 33.71 309,841
05/15/2019 33.6 33.6 32.96 33.47 173,176
05/14/2019 33.42 33.88 33.34 33.78 155,888
05/13/2019 34.07 34.07 33.23 33.32 132,401
05/10/2019 34.63 34.635 34.12 34.49 102,740
05/09/2019 34.51 34.82 34.15 34.71 138,106
05/08/2019 34.64 34.88 34.52 34.71 118,130
05/07/2019 35.05 35.25 34.45 34.68 134,973
05/06/2019 35.12 35.76 35.06 35.67 125,129
05/03/2019 34.91 35.56 34.8 35.56 113,137
05/02/2019 34.65 35.03 33.99 34.77 181,042
05/01/2019 34.97 35.11 34.37 34.62 124,628
04/30/2019 35.02 35.19 34.735 34.89 201,988
04/29/2019 34.81 35.31 34.72 35.12 100,997
04/26/2019 34.58 34.84 34.385 34.83 101,113
04/25/2019 34.36 34.935 34.02 34.47 181,215
04/24/2019 34.55 34.71 34.26 34.57 194,075
04/23/2019 34.09 35.01 33.83 34.55 242,801
04/22/2019 33.62 34.77 33.5 34.07 245,891
*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?



Smart Portfolio