Sandy Spring Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	42.89	43.28	42.89	43.27	43.27	1.53%	473,498
Aug 1, 2025	42.89	42.89	42.41	42.62	42.62	-1.66%	616,114
Jul 31, 2025	43.82	43.87	43.27	43.34	43.34	-0.39%	596,328
Jul 30, 2025	43.66	43.75	43.30	43.51	43.51	-0.14%	451,186
Jul 29, 2025	43.83	43.84	43.52	43.57	43.57	-0.39%	485,480
Jul 28, 2025	43.76	43.79	43.64	43.74	43.74	-	332,899
Jul 25, 2025	43.62	43.77	43.56	43.74	43.74	0.46%	449,467
Jul 24, 2025	43.61	43.67	43.54	43.54	43.54	-0.07%	407,590
Jul 23, 2025	43.38	43.57	43.29	43.57	43.57	0.83%	533,458
Jul 22, 2025	43.18	43.27	42.99	43.21	43.21	0.21%	571,332
Jul 21, 2025	43.17	43.36	43.11	43.12	43.12	0.02%	544,724
Jul 18, 2025	43.26	43.26	43.02	43.11	43.11	-0.05%	473,581
Jul 17, 2025	42.81	43.16	42.81	43.13	43.13	0.75%	478,377
Jul 16, 2025	42.76	42.85	42.36	42.81	42.81	0.33%	559,361
Jul 15, 2025	43.13	43.13	42.67	42.67	42.67	-0.61%	577,074
Jul 14, 2025	42.79	42.96	42.73	42.93	42.93	0.19%	687,052
Jul 11, 2025	42.83	42.94	42.74	42.85	42.85	-0.49%	531,100
Jul 10, 2025	42.91	43.14	42.86	43.06	43.06	0.35%	536,952
Jul 9, 2025	42.81	42.94	42.67	42.91	42.91	0.59%	592,641
Jul 8, 2025	42.72	42.79	42.61	42.66	42.66	-	637,803
Jul 7, 2025	42.85	42.91	42.45	42.66	42.66	-0.72%	595,398
Jul 3, 2025	42.83	43.05	42.81	42.97	42.97	0.70%	407,924
Jul 2, 2025	42.40	42.67	42.37	42.67	42.67	0.59%	791,347
Jul 1, 2025	42.22	42.53	42.22	42.42	42.42	0.14%	2,896,163
Jun 30, 2025	42.31	42.44	42.18	42.36	42.36	0.45%	554,075
Jun 27, 2025	42.02	42.28	41.88	42.17	42.17	0.50%	806,671
Jun 26, 2025	41.75	41.99	41.70	41.96	41.96	0.89%	646,134
Jun 25, 2025	41.71	41.71	41.50	41.59	41.59	-0.05%	591,472
Jun 24, 2025	41.45	41.68	41.39	41.61	41.61	0.85%	564,305
Jun 23, 2025	40.88	41.28	40.68	41.26	41.15	0.88%	618,735
Jun 20, 2025	41.15	41.22	40.78	40.90	40.79	-0.17%	579,123
Jun 18, 2025	40.98	41.22	40.91	40.97	40.86	0.07%	563,426
Jun 17, 2025	41.11	41.23	40.90	40.94	40.83	-0.85%	874,228
Jun 16, 2025	41.15	41.41	41.15	41.29	41.18	0.98%	499,310
Jun 13, 2025	41.00	41.25	40.79	40.89	40.78	-1.21%	1,033,200
Jun 12, 2025	41.12	41.39	41.10	41.39	41.28	0.36%	583,793
Jun 11, 2025	41.50	41.52	41.12	41.24	41.13	-0.39%	714,350
Jun 10, 2025	41.23	41.40	41.19	41.40	41.29	0.58%	565,171
Jun 9, 2025	41.22	41.29	41.11	41.16	41.05	0.10%	518,681
Jun 6, 2025	41.06	41.21	40.97	41.12	41.01	1.03%	732,407
Jun 5, 2025	40.94	41.08	40.57	40.70	40.59	-0.39%	1,304,189
Jun 4, 2025	40.96	41.00	40.83	40.86	40.75	-0.02%	851,475
Jun 3, 2025	40.59	40.93	40.52	40.87	40.76	0.74%	579,150
Jun 2, 2025	40.31	40.58	40.04	40.57	40.46	0.45%	644,074
May 30, 2025	40.35	40.50	39.98	40.39	40.28	-0.07%	643,089
May 29, 2025	40.68	40.68	40.18	40.42	40.31	0.32%	580,881
May 28, 2025	40.60	40.64	40.24	40.29	40.18	-0.62%	858,852
May 27, 2025	40.18	40.56	40.08	40.54	40.43	2.04%	602,797
May 23, 2025	39.48	39.90	39.48	39.73	39.62	-0.65%	974,138
May 22, 2025	39.92	40.23	39.85	39.99	39.88	-	804,562