Mercados españoles cerrados

Sandy Spring Bancorp, Inc. (SASR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,28-0,16 (-0,68%)
Al cierre: 04:00PM EDT
23,28 0,00 (0,00%)
Después del cierre: 04:03PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202423,6423,7223,0323,2823,28323.541
31 may 202423,1023,4422,9623,4423,44350.200
30 may 202422,4422,9722,4222,9322,93252.500
29 may 202421,8422,0921,5822,0822,08262.500
28 may 202423,2323,2322,2622,3022,30231.300
24 may 202423,4923,4923,1123,1623,16208.200
23 may 202424,0724,0723,2423,3223,32297.000
22 may 202424,0024,1623,8524,0724,07255.900
21 may 202423,3924,1423,3924,0824,08216.100
20 may 202423,9024,0523,5523,5823,58227.900
17 may 202423,8924,2923,7823,9323,93275.400
16 may 202423,4823,8223,4323,8023,80205.800
15 may 202423,4723,7123,3323,5723,57372.400
14 may 202423,1223,1922,8923,0823,08212.100
13 may 202423,0623,2422,7922,7922,79253.600
10 may 202422,3022,8622,2522,8322,83275.100
09 may 202422,3822,6222,0522,4922,49250.100
08 may 202421,3822,3521,3722,3222,32352.000
07 may 202422,0122,2421,5721,5921,59223.600
07 may 20240.34 Dividendo
06 may 202422,3622,3822,1622,2521,91329.200
03 may 202421,9322,2721,9322,2421,90196.500
02 may 202421,4121,8121,2421,7221,39220.600
01 may 202420,6121,5420,6121,1520,83254.900
30 abr 202420,8220,9220,4220,4520,14167.900
29 abr 202421,4521,5520,8820,9220,60278.000
26 abr 202421,1921,6321,1921,4921,16290.400
25 abr 202421,1721,4420,7921,3721,04290.000
24 abr 202421,5322,5921,1321,5021,17470.900
23 abr 202420,9322,0620,9321,9121,58298.400
22 abr 202420,7321,0820,7120,8420,52257.800
19 abr 202419,8420,7819,8120,7620,44267.600
18 abr 202419,8120,2319,8119,9519,65300.500
17 abr 202420,1420,2819,7919,8119,51198.400
16 abr 202419,9620,0919,5219,9419,64320.700
15 abr 202420,2820,7619,9519,9919,68318.600
12 abr 202420,0920,3620,0520,3019,99357.700
11 abr 202420,7220,9620,0020,3520,04431.000
10 abr 202421,1521,1520,2120,4620,15485.600
09 abr 202421,8022,0721,7421,8021,47405.600
08 abr 202421,4121,8121,2621,7721,44329.300
05 abr 202421,3021,5121,1521,2120,89432.100
04 abr 202421,9421,9521,3821,4821,15409.700
03 abr 202421,8722,2021,4021,5521,22357.300
02 abr 202422,0022,1721,7922,0221,68184.700
01 abr 202423,2423,3722,2222,2721,93185.700
28 mar 202422,6923,2422,6823,1822,83409.600
27 mar 202421,8522,7921,8522,7322,38311.300
26 mar 202422,2622,3621,7821,7921,46194.300
25 mar 202422,0222,3122,0222,1721,83167.300
22 mar 202422,3022,3021,7021,9221,59202.200
21 mar 202422,2022,4521,8722,1721,83408.900
20 mar 202420,7222,1720,6621,9221,59292.700
19 mar 202420,5621,1420,5620,8820,56390.800
18 mar 202421,0621,0620,6020,6020,29328.500
15 mar 202420,6221,2720,6220,9420,622.019.200
14 mar 202421,5421,5420,4920,6820,36507.800
13 mar 202422,0622,3421,5121,6621,33336.600
12 mar 202422,1622,2321,7722,1221,78366.800
11 mar 202422,1022,4021,8922,1621,82404.200
08 mar 202422,6223,0322,3022,3922,05332.100
07 mar 202422,7422,8922,0522,2521,91241.600
06 mar 202422,3122,7321,8122,3822,04276.400
05 mar 202421,2122,5421,1522,3422,00286.800
04 mar 202421,8122,1021,3421,3621,03195.200
01 mar 202421,7321,9121,2321,7721,44267.400
29 feb 202421,9522,1121,6721,9821,64260.200
28 feb 202421,2321,4721,1521,4021,07271.200
27 feb 202421,7422,1621,3421,4621,13240.200
26 feb 202422,0422,2421,4321,4321,10464.900
23 feb 202421,9522,2921,6422,1121,77652.100
22 feb 202421,8422,0021,6121,9021,57444.600
21 feb 202422,1222,2421,8221,9121,58297.600
20 feb 202422,4422,7922,1122,1121,77223.900
16 feb 202422,7723,0322,4522,6822,33189.600
15 feb 202422,2523,3021,9823,0922,74544.800
14 feb 202422,2722,4221,8422,0421,70312.000
13 feb 202422,4422,5621,5522,0021,66310.100
13 feb 20240.34 Dividendo
12 feb 202423,0023,8222,9423,5022,81285.400
09 feb 202422,7523,2722,4323,0022,32304.000
08 feb 202422,6122,9922,3122,7022,03232.500
07 feb 202423,0323,4522,4322,6822,01282.400
06 feb 202423,5823,8623,1023,1522,47194.900
05 feb 202423,5823,7323,1223,5822,88268.100
02 feb 202423,6724,3423,5523,8723,17274.700
01 feb 202424,7724,9123,4324,2123,50238.600
31 ene 202425,7625,8424,3824,3823,66279.900
30 ene 202426,2926,4726,0726,1925,42186.600
29 ene 202425,9526,5325,6326,3825,60213.200
26 ene 202426,0726,1825,7125,7725,01138.100
25 ene 202426,0426,2325,5225,7324,97298.100
24 ene 202426,0226,1325,3925,8725,11362.200
23 ene 202426,8227,2424,9625,7725,01305.100
22 ene 202425,9926,6025,7526,5825,80137.600
19 ene 202425,2625,6824,8825,6224,86130.900
18 ene 202425,4525,4524,8325,1024,36108.300
17 ene 202424,7625,3624,7625,1924,45108.500
16 ene 202425,1725,5425,0725,2824,53127.500
12 ene 202426,3726,7425,4725,7224,9696.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...