Sandy Spring Bancorp Inc. Common Stockのデータ

Sandy Spring Bancorp Inc. Common Stockの基本情報

名前 Sandy Spring Bancorp Inc. Common Stock
ティッカー SASR
国 United States
上場年 nan
セクター Finance

Sandy Spring Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.65 35.72 36.53 36.53 116900.0 36.53
2021-02-12 36.4 35.58 35.68 36.06 129700.0 35.74
2021-02-11 36.83 35.52 36.46 35.82 109000.0 35.5
2021-02-10 36.99 36.38 36.9 36.54 151800.0 36.22
2021-02-09 36.91 35.89 36.65 36.9 107400.0 36.57
2021-02-08 36.59 35.56 35.97 36.53 135300.0 36.21
2021-02-05 35.79 34.96 35.79 35.48 112600.0 35.17
2021-02-04 35.29 34.01 34.28 35.19 154100.0 34.88
2021-02-03 34.17 33.3 33.67 33.78 122000.0 33.48
2021-02-02 34.47 33.65 34.17 34.1 192200.0 33.8
2021-02-01 33.72 32.76 33.2 33.54 114100.0 33.24
2021-01-29 34.81 33.18 34.58 33.23 165300.0 32.94
2021-01-28 34.58 33.13 34.4 34.21 157100.0 33.91
2021-01-27 34.86 33.38 34.25 33.7 188100.0 33.4
2021-01-26 36.3 35.13 35.49 35.16 152700.0 34.85
2021-01-25 36.91 34.9 36.91 35.72 164000.0 35.4
2021-01-22 35.49 33.99 34.22 35.4 250600.0 35.09
2021-01-21 36.48 34.55 36.41 34.59 107100.0 34.28
2021-01-20 35.69 34.92 35.5 35.43 109700.0 35.12
2021-01-19 35.91 35.31 35.91 35.5 123900.0 35.18
2021-01-15 36.21 32.7 35.69 35.62 133800.0 35.3
2021-01-14 36.68 36.01 36.15 36.39 204800.0 36.07
2021-01-13 36.68 35.39 36.48 35.81 183700.0 35.49
2021-01-12 36.69 35.5 35.5 36.41 143500.0 36.09
2021-01-11 35.5 34.42 34.42 35.48 89200.0 35.17
2021-01-08 35.35 34.31 35.35 34.99 199900.0 34.68
2021-01-07 35.58 34.79 35.17 35.21 166100.0 34.9
2021-01-06 35.22 32.72 33.0 35.0 289300.0 34.69
2021-01-05 32.55 31.59 31.59 32.13 124000.0 31.84
2021-01-04 32.5 31.25 32.42 31.71 158000.0 31.43
2020-12-31 32.5 31.28 32.04 32.19 237400.0 31.9
2020-12-30 32.6 32.05 32.31 32.18 102400.0 31.89
2020-12-29 32.95 31.99 32.75 32.25 122400.0 31.96
2020-12-28 32.99 31.69 32.26 32.53 134600.0 32.24
2020-12-24 32.46 31.63 32.3 32.2 45200.0 31.91
2020-12-23 32.22 31.04 31.05 32.17 69800.0 31.88
2020-12-22 31.56 30.93 31.5 31.01 85200.0 30.73
2020-12-21 32.15 30.75 31.72 31.32 156300.0 31.04
2020-12-18 32.95 31.88 32.8 31.99 454200.0 31.71
2020-12-17 32.6 31.9 32.38 32.54 152000.0 32.25
2020-12-16 32.29 31.9 32.26 32.03 122500.0 31.75
2020-12-15 32.3 31.57 31.77 32.09 141500.0 31.81
2020-12-14 32.25 31.43 32.25 31.47 171100.0 31.19
2020-12-11 32.12 31.47 31.54 31.62 103600.0 31.34
2020-12-10 31.99 31.29 31.41 31.98 74800.0 31.7
2020-12-09 31.92 31.33 31.33 31.81 137200.0 31.53
2020-12-08 31.9 31.11 31.3 31.84 122800.0 31.56
2020-12-07 31.59 30.83 31.39 31.53 116300.0 31.25
2020-12-04 31.6 30.54 30.97 31.53 93200.0 31.25
2020-12-03 30.7 30.06 30.37 30.46 61500.0 30.19
2020-12-02 30.54 29.75 29.75 30.34 87200.0 30.07
2020-12-01 30.28 29.65 30.16 29.95 166900.0 29.68
2020-11-30 30.56 29.34 30.4 29.46 126500.0 29.2
2020-11-27 31.34 30.23 31.34 30.76 70400.0 30.49
2020-11-25 31.19 30.47 31.09 31.09 100200.0 30.81
2020-11-24 31.67 29.43 30.0 31.51 203000.0 31.23
2020-11-23 29.96 27.57 29.73 29.55 146800.0 29.29
2020-11-20 29.69 28.76 29.13 29.28 115200.0 29.02
2020-11-19 29.66 28.9 29.42 29.53 137300.0 29.27
2020-11-18 30.88 29.69 30.5 29.75 138300.0 29.49
2020-11-17 30.23 29.17 29.53 30.14 127800.0 29.87
2020-11-16 30.33 29.29 30.0 30.14 209200.0 29.87
2020-11-13 29.22 28.36 28.52 28.78 84000.0 28.52
2020-11-12 29.18 27.75 28.68 28.19 105600.0 27.94
2020-11-11 30.1 28.48 30.1 28.92 145900.0 28.66
2020-11-10 30.47 28.94 29.3 30.23 189300.0 29.96
2020-11-09 30.0 26.85 27.19 29.22 323000.0 28.96
2020-11-06 26.07 25.16 26.07 25.3 167000.0 24.78
2020-11-05 25.88 24.13 24.81 25.63 109800.0 25.1
2020-11-04 26.19 24.64 25.8 24.76 180300.0 24.25
2020-11-03 26.71 26.23 26.5 26.53 113300.0 25.98
2020-11-02 26.2 25.28 25.69 25.99 116500.0 25.45
2020-10-30 25.66 25.0 25.04 25.35 174600.0 24.83
2020-10-29 25.29 23.8 24.31 25.12 145400.0 24.6
2020-10-28 25.34 24.47 24.68 24.53 124900.0 24.02
2020-10-27 26.39 25.18 26.2 25.24 218100.0 24.72
2020-10-26 26.27 25.61 25.92 26.25 278900.0 25.71
2020-10-23 27.19 25.92 26.99 26.1 209500.0 25.56
2020-10-22 27.11 25.88 26.39 26.78 292300.0 26.23
2020-10-21 25.51 25.02 25.15 25.5 122800.0 24.97
2020-10-20 25.43 24.75 25.06 25.06 182600.0 24.54
2020-10-19 25.26 24.7 25.17 24.73 115200.0 24.22
2020-10-16 25.06 24.15 24.87 24.9 147600.0 24.39
2020-10-15 25.02 23.95 23.95 24.94 110500.0 24.43
2020-10-14 25.54 24.3 24.68 24.32 98700.0 23.82
2020-10-13 25.93 24.75 25.87 24.88 108900.0 24.37
2020-10-12 26.16 25.32 25.5 26.11 94500.0 25.57
2020-10-09 26.23 25.5 25.99 25.54 87900.0 25.01
2020-10-08 25.99 25.29 25.97 25.83 109800.0 25.3
2020-10-07 25.93 23.52 25.46 25.59 316600.0 25.06
2020-10-06 25.97 24.91 25.0 25.03 297400.0 24.51
2020-10-05 25.03 24.21 24.25 24.94 163700.0 24.43
2020-10-02 24.13 22.72 22.82 24.01 114700.0 23.51
2020-10-01 23.27 22.82 23.09 23.25 107800.0 22.77
2020-09-30 23.5 22.92 23.22 23.08 159400.0 22.6
2020-09-29 23.23 22.57 23.23 22.98 137900.0 22.51
2020-09-28 23.38 22.63 22.63 23.19 134700.0 22.71
2020-09-25 22.36 21.72 21.73 22.34 171800.0 21.88
2020-09-24 22.33 21.11 21.41 21.92 165700.0 21.47
2020-09-23 22.59 21.3 22.03 21.32 188800.0 20.88
2020-09-22 22.82 21.69 22.75 21.95 153100.0 21.5
2020-09-21 23.75 22.27 23.31 22.43 312400.0 21.97
2020-09-18 24.05 23.63 24.01 23.96 485200.0 23.47
2020-09-17 23.98 23.54 23.54 23.85 236200.0 23.36
2020-09-16 24.32 23.42 23.77 23.96 144000.0 23.47
2020-09-15 24.15 23.66 24.15 23.78 166000.0 23.29
2020-09-14 24.04 23.24 23.29 23.9 144100.0 23.41
2020-09-11 23.3 22.6 22.97 23.23 131500.0 22.75
2020-09-10 23.73 22.93 23.73 22.98 105700.0 22.51
2020-09-09 23.99 23.27 23.9 23.46 172900.0 22.98
2020-09-08 24.58 23.66 24.58 23.77 146000.0 23.28
2020-09-04 24.97 24.43 24.69 24.81 166900.0 24.3
2020-09-03 25.15 24.15 24.29 24.24 135000.0 23.74
2020-09-02 24.27 23.81 23.97 24.15 175100.0 23.65
2020-09-01 24.13 23.67 23.67 23.99 265000.0 23.5
2020-08-31 24.35 23.87 24.25 23.92 338900.0 23.43
2020-08-28 24.76 24.05 24.76 24.4 148400.0 23.9
2020-08-27 24.97 24.09 24.31 24.43 262100.0 23.93
2020-08-26 24.82 23.72 24.82 24.25 213900.0 23.75
2020-08-25 24.82 24.29 24.71 24.74 196000.0 24.23
2020-08-24 24.47 23.3 23.66 24.44 172700.0 23.94
2020-08-21 23.83 23.11 23.68 23.43 136500.0 22.95
2020-08-20 24.37 23.69 24.23 23.75 146400.0 23.26
2020-08-19 24.96 24.43 24.74 24.57 269000.0 24.06
2020-08-18 25.44 24.18 25.44 24.41 178400.0 23.91
2020-08-17 25.74 24.99 25.74 25.43 166900.0 24.91
2020-08-14 25.65 24.79 24.93 25.65 160100.0 25.12
2020-08-13 25.65 24.9 25.2 25.2 210000.0 24.68
2020-08-12 26.0 25.15 26.0 25.52 257000.0 24.99
2020-08-11 25.75 23.85 25.15 25.41 360800.0 24.89
2020-08-10 25.67 24.54 24.58 25.25 201500.0 24.44
2020-08-07 24.41 22.87 23.0 24.38 191600.0 23.59
2020-08-06 23.24 22.88 23.11 23.2 125400.0 22.45
2020-08-05 23.27 22.72 23.04 23.25 252400.0 22.5
2020-08-04 22.84 22.49 22.62 22.71 182400.0 21.98
2020-08-03 23.13 22.52 23.13 22.7 179700.0 21.97
2020-07-31 23.33 22.65 23.29 23.12 196300.0 22.37
2020-07-30 23.5 22.57 23.18 23.46 117000.0 22.7
2020-07-29 23.65 22.94 23.31 23.64 175600.0 22.88
2020-07-28 23.56 22.76 22.88 23.27 246500.0 22.52
2020-07-27 23.66 22.43 23.66 22.88 265800.0 22.14
2020-07-24 24.08 23.2 23.2 23.93 287300.0 23.16
2020-07-23 24.0 23.04 23.45 23.41 298700.0 22.65
2020-07-22 23.73 23.16 23.5 23.34 136800.0 22.59
2020-07-21 23.88 22.97 22.97 23.71 214600.0 22.95
2020-07-20 23.47 22.61 23.25 22.65 155600.0 21.92
2020-07-17 23.75 23.23 23.66 23.45 438500.0 22.69
2020-07-16 24.16 23.37 23.57 23.75 153500.0 22.98
2020-07-15 23.99 23.25 23.36 23.86 180400.0 23.09
2020-07-14 23.05 22.24 22.84 22.6 144000.0 21.87
2020-07-13 23.32 22.07 22.88 22.87 169000.0 22.13
2020-07-10 22.55 21.29 21.4 22.54 147700.0 21.81
2020-07-09 22.31 21.25 22.24 21.36 147300.0 20.67
2020-07-08 23.08 21.94 22.43 22.47 168000.0 21.75
2020-07-07 23.6 22.58 23.28 22.61 158800.0 21.88
2020-07-06 24.43 23.42 24.15 23.66 188900.0 22.9
2020-07-02 24.72 23.41 24.39 23.51 205800.0 22.75
2020-07-01 24.92 23.65 24.78 23.69 242200.0 22.93
2020-06-30 24.86 23.65 24.17 24.78 410100.0 23.98
2020-06-29 24.55 22.55 22.77 24.53 387500.0 23.74
2020-06-26 24.17 22.15 24.09 22.35 1529200.0 21.63
2020-06-25 24.63 23.68 23.76 24.58 338100.0 23.79
2020-06-24 25.06 23.69 24.76 23.92 321800.0 23.15
2020-06-23 26.29 25.07 26.08 25.1 336300.0 24.29
2020-06-22 25.84 25.14 25.44 25.7 306600.0 24.87
2020-06-19 26.48 25.39 26.48 25.7 1167800.0 24.87
2020-06-18 26.2 25.04 25.06 26.09 315600.0 25.25
2020-06-17 26.57 25.25 26.47 25.37 246000.0 24.55
2020-06-16 27.46 25.78 27.07 26.52 246300.0 25.66
2020-06-15 26.23 23.95 24.0 25.96 319600.0 25.12
2020-06-12 25.55 24.38 25.33 25.01 242100.0 24.2
2020-06-11 26.17 24.08 25.72 24.22 209600.0 23.44
2020-06-10 28.3 26.72 28.3 26.74 187000.0 25.88
2020-06-09 29.19 27.91 28.93 28.44 210900.0 27.52
2020-06-08 30.24 29.0 29.99 29.79 234900.0 28.83
2020-06-05 29.33 27.95 29.02 29.16 356000.0 28.22
2020-06-04 26.77 25.52 25.67 26.73 197500.0 25.87
2020-06-03 26.61 25.16 25.44 26.03 238800.0 25.19
2020-06-02 25.26 24.54 24.86 24.82 274200.0 24.02
2020-06-01 24.81 23.96 24.39 24.57 275300.0 23.78
2020-05-29 24.61 23.84 24.37 24.25 188900.0 23.47
2020-05-28 26.68 24.54 26.68 24.78 145000.0 23.98
2020-05-27 25.85 24.29 24.79 25.78 264600.0 24.95
2020-05-26 24.54 23.01 23.7 24.02 359200.0 23.25
2020-05-22 23.35 22.5 23.0 22.8 138700.0 22.06
2020-05-21 23.62 22.95 23.08 23.0 137200.0 22.26
2020-05-20 23.61 22.25 22.43 23.22 304700.0 22.47
2020-05-19 22.59 21.42 22.14 21.47 206700.0 20.78
2020-05-18 22.42 21.12 21.21 22.32 183800.0 21.6
2020-05-15 20.4 19.75 20.0 20.1 232400.0 19.45
2020-05-14 20.28 18.79 19.56 20.14 197300.0 19.49
2020-05-13 21.03 19.21 20.77 20.07 232800.0 19.42
2020-05-12 22.45 20.75 22.39 20.82 221300.0 20.15
2020-05-11 23.76 22.39 23.65 22.66 226900.0 21.64
2020-05-08 23.98 23.03 23.2 23.93 145200.0 22.85
2020-05-07 23.41 22.42 22.99 22.54 155500.0 21.52
2020-05-06 23.45 22.61 23.28 22.68 136500.0 21.66
2020-05-05 24.44 23.21 23.85 23.23 173400.0 22.18
2020-05-04 23.91 23.05 23.84 23.52 122900.0 22.46
2020-05-01 25.06 23.82 24.83 24.16 222200.0 23.07
2020-04-30 26.22 25.11 25.59 25.5 237200.0 24.35
2020-04-29 27.31 25.94 26.33 26.41 326800.0 25.22
2020-04-28 25.64 24.42 25.01 25.36 244300.0 24.22
2020-04-27 24.34 22.57 22.74 24.03 233900.0 22.95
2020-04-24 22.43 21.31 21.31 22.24 175100.0 21.24
2020-04-23 22.18 20.35 21.33 21.25 278800.0 20.29
2020-04-22 22.87 21.55 22.6 22.09 168400.0 21.09
2020-04-21 22.12 21.0 21.0 21.97 189900.0 20.98
2020-04-20 22.36 21.3 21.3 21.79 159500.0 20.81
2020-04-17 22.19 20.9 20.9 22.0 206500.0 21.01
2020-04-16 21.0 19.42 21.0 20.09 212300.0 19.18
2020-04-15 22.7 20.89 22.17 21.07 219600.0 20.12
2020-04-14 24.24 22.43 24.06 23.18 243700.0 22.14
2020-04-13 25.09 22.85 23.98 23.32 221300.0 22.27
2020-04-09 24.53 22.9 22.9 24.26 285500.0 23.17
2020-04-08 23.72 22.01 22.47 22.23 258400.0 21.23
2020-04-07 24.0 21.92 22.9 22.23 429300.0 21.23
2020-04-06 22.14 21.21 21.21 22.11 305700.0 21.11
2020-04-03 21.56 19.84 21.23 20.27 233100.0 19.36
2020-04-02 22.44 20.77 22.22 21.51 211800.0 20.54
2020-04-01 22.55 21.65 22.25 22.33 324600.0 21.32
2020-03-31 22.7 21.72 22.12 22.64 273700.0 21.62
2020-03-30 22.66 21.54 22.47 22.42 209200.0 21.41
2020-03-27 24.22 22.08 22.44 22.26 270300.0 21.26
2020-03-26 23.58 22.13 22.21 23.44 273400.0 22.38
2020-03-25 22.71 21.34 22.48 21.86 284900.0 20.87
2020-03-24 22.46 20.96 21.45 22.21 330300.0 21.21
2020-03-23 20.55 18.46 19.69 20.32 737700.0 19.4
2020-03-20 21.52 19.25 20.32 19.81 692500.0 18.92
2020-03-19 20.72 18.0 18.56 20.33 485800.0 19.41
2020-03-18 22.25 18.16 21.98 18.64 602700.0 17.8
2020-03-17 23.25 21.08 22.22 23.23 384000.0 22.18
2020-03-16 23.12 21.59 22.35 21.79 296200.0 20.81
2020-03-13 24.75 23.1 24.38 24.68 366000.0 23.57
2020-03-12 25.34 22.57 24.29 23.01 382100.0 21.97
2020-03-11 26.53 25.19 25.81 25.43 373600.0 24.28
2020-03-10 28.43 26.13 28.16 26.4 558600.0 25.21
2020-03-09 30.89 27.05 28.83 27.13 233200.0 25.91
2020-03-06 31.01 30.06 30.28 30.53 186500.0 29.15
2020-03-05 31.84 30.87 31.58 31.22 129700.0 29.81
2020-03-04 32.49 31.64 32.16 32.45 140800.0 30.99
2020-03-03 33.41 31.66 32.8 31.97 165400.0 30.53
2020-03-02 32.83 30.55 30.76 32.83 188100.0 31.35
2020-02-28 32.01 30.21 31.28 30.76 241800.0 29.37
2020-02-27 33.62 32.19 32.8 32.19 171800.0 30.74
2020-02-26 34.02 33.25 33.75 33.27 156400.0 31.77
2020-02-25 34.4 33.25 34.33 33.55 169300.0 32.04
2020-02-24 34.6 33.87 34.29 34.4 144700.0 32.85
2020-02-21 35.43 35.05 35.43 35.24 102700.0 33.65
2020-02-20 35.7 35.12 35.12 35.52 133200.0 33.92
2020-02-19 35.56 35.25 35.26 35.29 145100.0 33.7
2020-02-18 35.49 35.07 35.25 35.17 95200.0 33.58