La bourse est fermée

Sandy Spring Bancorp, Inc. (SASR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
23,99+0,41 (+1,74 %)
À partir de 01:31PM EDT. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202423,3923,9923,3923,9923,9967 209
20 mai 202423,9024,0523,5523,5823,58227 900
17 mai 202423,8924,2923,7823,9323,93275 400
16 mai 202423,4823,8223,4323,8023,80205 800
15 mai 202423,4723,7123,3323,5723,57372 400
14 mai 202423,1223,1922,8923,0823,08212 100
13 mai 202423,0623,2422,7922,7922,79253 600
10 mai 202422,3022,8622,2522,8322,83275 100
09 mai 202422,3822,6222,0522,4922,49250 100
08 mai 202421,3822,3521,3722,3222,32352 000
07 mai 202422,0122,2421,5721,5921,59223 600
07 mai 20240.34 Dividende
06 mai 202422,3622,3822,1622,2521,91329 200
03 mai 202421,9322,2721,9322,2421,90196 500
02 mai 202421,4121,8121,2421,7221,39220 600
01 mai 202420,6121,5420,6121,1520,83254 900
30 avr. 202420,8220,9220,4220,4520,14167 900
29 avr. 202421,4521,5520,8820,9220,60278 000
26 avr. 202421,1921,6321,1921,4921,16290 400
25 avr. 202421,1721,4420,7921,3721,04290 000
24 avr. 202421,5322,5921,1321,5021,17470 900
23 avr. 202420,9322,0620,9321,9121,58298 400
22 avr. 202420,7321,0820,7120,8420,52257 800
19 avr. 202419,8420,7819,8120,7620,44267 600
18 avr. 202419,8120,2319,8119,9519,65300 500
17 avr. 202420,1420,2819,7919,8119,51198 400
16 avr. 202419,9620,0919,5219,9419,64320 700
15 avr. 202420,2820,7619,9519,9919,68318 600
12 avr. 202420,0920,3620,0520,3019,99357 700
11 avr. 202420,7220,9620,0020,3520,04431 000
10 avr. 202421,1521,1520,2120,4620,15485 600
09 avr. 202421,8022,0721,7421,8021,47405 600
08 avr. 202421,4121,8121,2621,7721,44329 300
05 avr. 202421,3021,5121,1521,2120,89432 100
04 avr. 202421,9421,9521,3821,4821,15409 700
03 avr. 202421,8722,2021,4021,5521,22357 300
02 avr. 202422,0022,1721,7922,0221,68184 700
01 avr. 202423,2423,3722,2222,2721,93185 700
28 mars 202422,6923,2422,6823,1822,83409 600
27 mars 202421,8522,7921,8522,7322,38311 300
26 mars 202422,2622,3621,7821,7921,46194 300
25 mars 202422,0222,3122,0222,1721,83167 300
22 mars 202422,3022,3021,7021,9221,59202 200
21 mars 202422,2022,4521,8722,1721,83408 900
20 mars 202420,7222,1720,6621,9221,59292 700
19 mars 202420,5621,1420,5620,8820,56390 800
18 mars 202421,0621,0620,6020,6020,29328 500
15 mars 202420,6221,2720,6220,9420,622 019 200
14 mars 202421,5421,5420,4920,6820,36507 800
13 mars 202422,0622,3421,5121,6621,33336 600
12 mars 202422,1622,2321,7722,1221,78366 800
11 mars 202422,1022,4021,8922,1621,82404 200
08 mars 202422,6223,0322,3022,3922,05332 100
07 mars 202422,7422,8922,0522,2521,91241 600
06 mars 202422,3122,7321,8122,3822,04276 400
05 mars 202421,2122,5421,1522,3422,00286 800
04 mars 202421,8122,1021,3421,3621,03195 200
01 mars 202421,7321,9121,2321,7721,44267 400
29 févr. 202421,9522,1121,6721,9821,64260 200
28 févr. 202421,2321,4721,1521,4021,07271 200
27 févr. 202421,7422,1621,3421,4621,13240 200
26 févr. 202422,0422,2421,4321,4321,10464 900
23 févr. 202421,9522,2921,6422,1121,77652 100
22 févr. 202421,8422,0021,6121,9021,57444 600
21 févr. 202422,1222,2421,8221,9121,58297 600
20 févr. 202422,4422,7922,1122,1121,77223 900
16 févr. 202422,7723,0322,4522,6822,33189 600
15 févr. 202422,2523,3021,9823,0922,74544 800
14 févr. 202422,2722,4221,8422,0421,70312 000
13 févr. 202422,4422,5621,5522,0021,66310 100
13 févr. 20240.34 Dividende
12 févr. 202423,0023,8222,9423,5022,81285 400
09 févr. 202422,7523,2722,4323,0022,32304 000
08 févr. 202422,6122,9922,3122,7022,03232 500
07 févr. 202423,0323,4522,4322,6822,01282 400
06 févr. 202423,5823,8623,1023,1522,47194 900
05 févr. 202423,5823,7323,1223,5822,88268 100
02 févr. 202423,6724,3423,5523,8723,17274 700
01 févr. 202424,7724,9123,4324,2123,50238 600
31 janv. 202425,7625,8424,3824,3823,66279 900
30 janv. 202426,2926,4726,0726,1925,42186 600
29 janv. 202425,9526,5325,6326,3825,60213 200
26 janv. 202426,0726,1825,7125,7725,01138 100
25 janv. 202426,0426,2325,5225,7324,97298 100
24 janv. 202426,0226,1325,3925,8725,11362 200
23 janv. 202426,8227,2424,9625,7725,01305 100
22 janv. 202425,9926,6025,7526,5825,80137 600
19 janv. 202425,2625,6824,8825,6224,86130 900
18 janv. 202425,4525,4524,8325,1024,36108 300
17 janv. 202424,7625,3624,7625,1924,45108 500
16 janv. 202425,1725,5425,0725,2824,53127 500
12 janv. 202426,3726,7425,4725,7224,9696 500
11 janv. 202426,2726,6625,6126,0725,30118 500
10 janv. 202426,3426,4226,1026,4125,6399 600
09 janv. 202426,2426,4526,1126,4225,64151 100
08 janv. 202426,5626,7226,2826,7025,91127 700
05 janv. 202426,3527,0026,3526,5625,78163 400
04 janv. 202426,5026,8926,4226,6125,82116 800
03 janv. 202427,1727,3626,3326,3825,60259 900
02 janv. 202426,9527,9026,9527,3626,55139 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...