Sandy Spring Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.78	0.85	0.76	0.80	0.80	1.27%	1,675,600
Jul 31, 2025	0.86	0.87	0.78	0.79	0.79	-8.14%	1,913,900
Jul 30, 2025	0.80	0.86	0.80	0.86	0.86	8.86%	2,058,900
Jul 29, 2025	0.81	0.86	0.77	0.79	0.79	-16.84%	4,595,600
Jul 28, 2025	0.92	0.97	0.92	0.95	0.95	1.06%	2,232,300
Jul 25, 2025	0.98	0.98	0.89	0.94	0.94	-3.09%	2,342,524
Jul 24, 2025	0.99	1.01	0.95	0.97	0.97	-3.00%	1,991,628
Jul 23, 2025	1.13	1.13	0.97	1.00	1.00	-5.66%	3,844,013
Jul 22, 2025	0.95	1.07	0.94	1.06	1.06	16.48%	4,157,700
Jul 21, 2025	0.85	0.94	0.85	0.91	0.91	7.06%	2,005,117
Jul 18, 2025	0.85	0.90	0.84	0.85	0.85	2.41%	842,139
Jul 17, 2025	0.83	0.87	0.81	0.83	0.83	1.22%	689,630
Jul 16, 2025	0.81	0.85	0.81	0.82	0.82	1.23%	951,318
Jul 15, 2025	0.91	0.91	0.80	0.81	0.81	-8.99%	1,579,300
Jul 14, 2025	0.79	0.89	0.79	0.89	0.89	12.66%	1,667,547
Jul 11, 2025	0.86	0.86	0.79	0.79	0.79	-8.14%	1,235,623
Jul 10, 2025	0.93	0.93	0.84	0.86	0.86	-6.52%	2,415,000
Jul 9, 2025	0.83	0.96	0.80	0.92	0.92	16.46%	3,843,237
Jul 8, 2025	0.69	0.82	0.67	0.79	0.79	14.49%	2,571,713
Jul 7, 2025	0.71	0.72	0.66	0.69	0.69	2.99%	2,364,140
Jul 4, 2025	0.70	0.70	0.67	0.67	0.67	-2.90%	696,847
Jul 3, 2025	0.66	0.74	0.63	0.69	0.69	2.99%	2,943,303
Jul 2, 2025	0.57	0.67	0.57	0.67	0.67	19.64%	2,891,246
Jun 30, 2025	0.54	0.57	0.54	0.56	0.56	3.70%	377,644
Jun 27, 2025	0.56	0.58	0.54	0.54	0.54	-1.82%	812,900
Jun 26, 2025	0.53	0.56	0.53	0.55	0.55	5.77%	1,812,600
Jun 25, 2025	0.52	0.54	0.51	0.52	0.52	-1.89%	675,200
Jun 24, 2025	0.50	0.53	0.50	0.53	0.53	6.00%	1,032,000
Jun 23, 2025	0.51	0.51	0.49	0.50	0.50	-1.96%	774,800
Jun 20, 2025	0.51	0.53	0.49	0.51	0.51	-1.92%	21,560,437
Jun 19, 2025	0.51	0.54	0.51	0.52	0.52	-	253,131
Jun 18, 2025	0.53	0.53	0.51	0.52	0.52	-1.89%	1,176,408
Jun 17, 2025	0.57	0.58	0.51	0.53	0.53	-8.62%	2,089,300
Jun 16, 2025	0.56	0.58	0.56	0.58	0.58	3.57%	1,004,712
Jun 13, 2025	0.57	0.57	0.54	0.56	0.56	-	682,529
Jun 12, 2025	0.59	0.59	0.56	0.56	0.56	-3.45%	1,058,428
Jun 11, 2025	0.58	0.62	0.57	0.58	0.58	-	2,883,432
Jun 10, 2025	0.57	0.58	0.55	0.58	0.58	5.45%	947,828
Jun 9, 2025	0.55	0.57	0.54	0.55	0.55	-	1,521,600
Jun 6, 2025	0.54	0.56	0.54	0.55	0.55	1.85%	1,153,500
Jun 5, 2025	0.55	0.56	0.52	0.54	0.54	-3.57%	1,120,001
Jun 4, 2025	0.55	0.56	0.54	0.56	0.56	3.70%	971,700
Jun 3, 2025	0.55	0.57	0.52	0.54	0.54	-1.82%	1,016,800
Jun 2, 2025	0.60	0.60	0.53	0.55	0.55	-6.78%	2,342,236
May 30, 2025	0.63	0.63	0.59	0.59	0.59	-7.81%	1,811,900
May 29, 2025	0.63	0.64	0.62	0.64	0.64	3.23%	279,800
May 28, 2025	0.62	0.65	0.61	0.62	0.62	-	918,419
May 27, 2025	0.61	0.63	0.60	0.62	0.62	3.33%	1,136,900
May 26, 2025	0.61	0.62	0.60	0.60	0.60	-	610,608
May 23, 2025	0.61	0.61	0.59	0.60	0.60	-3.23%	953,900