Sandy Spring Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	67.69	67.69	67.05	67.43	67.43	-1.55%	39,531
Jul 31, 2025	69.15	69.15	68.44	68.49	68.49	-0.45%	24,502
Jul 30, 2025	68.90	69.00	68.50	68.80	68.80	0.16%	15,739
Jul 29, 2025	68.90	68.90	68.64	68.69	68.69	0.04%	14,100
Jul 28, 2025	68.93	68.93	68.53	68.66	68.66	-0.29%	14,300
Jul 25, 2025	68.45	68.90	68.45	68.86	68.86	0.64%	15,926
Jul 24, 2025	68.48	68.53	68.34	68.42	68.42	0.16%	13,700
Jul 23, 2025	67.86	68.33	67.86	68.31	68.31	1.10%	58,707
Jul 22, 2025	67.85	67.85	67.47	67.57	67.57	-0.34%	19,928
Jul 21, 2025	67.95	68.15	67.80	67.80	67.80	-0.03%	25,900
Jul 18, 2025	68.09	68.09	67.78	67.82	67.82	-0.26%	23,100
Jul 17, 2025	67.52	68.03	67.52	68.00	68.00	1.01%	30,405
Jul 16, 2025	67.50	67.50	66.79	67.32	67.32	-0.01%	44,600
Jul 15, 2025	67.62	67.76	67.30	67.33	67.33	-0.24%	17,000
Jul 14, 2025	67.24	67.53	67.21	67.49	67.49	0.28%	23,900
Jul 11, 2025	67.40	67.41	67.20	67.30	67.30	-0.38%	12,800
Jul 10, 2025	67.67	67.68	67.46	67.56	67.56	0.04%	16,600
Jul 9, 2025	67.47	67.53	67.29	67.53	67.53	0.58%	30,504
Jul 8, 2025	67.07	67.23	67.00	67.14	67.14	0.34%	19,500
Jul 7, 2025	66.95	67.14	66.77	66.91	66.91	0.06%	30,900
Jul 4, 2025	66.99	66.99	66.59	66.87	66.87	0.09%	11,500
Jul 3, 2025	66.96	67.11	66.81	66.81	66.81	0.09%	44,400
Jul 2, 2025	66.78	66.79	66.61	66.75	66.75	0.20%	18,714
Jun 30, 2025	66.80	66.80	66.45	66.62	66.62	-0.69%	46,600
Jun 27, 2025	66.74	67.25	66.64	67.08	66.75	0.93%	25,600
Jun 26, 2025	66.21	66.48	66.15	66.46	66.14	0.32%	18,306
Jun 25, 2025	66.47	66.47	66.24	66.25	65.93	-0.24%	41,600
Jun 24, 2025	65.97	66.44	65.96	66.41	66.09	1.25%	21,700
Jun 23, 2025	65.09	65.59	64.93	65.59	65.27	0.83%	42,900
Jun 20, 2025	65.47	65.47	64.93	65.05	64.73	0.02%	20,104
Jun 19, 2025	65.02	65.07	64.63	65.04	64.72	-0.09%	26,800
Jun 18, 2025	64.94	65.36	64.94	65.10	64.78	0.48%	11,717
Jun 17, 2025	64.92	64.97	64.75	64.79	64.47	-0.48%	22,100
Jun 16, 2025	64.97	65.34	64.97	65.10	64.78	0.82%	13,200
Jun 13, 2025	64.83	65.04	64.57	64.57	64.26	-1.40%	25,000
Jun 12, 2025	65.23	65.57	65.23	65.49	65.17	-0.12%	31,100
Jun 11, 2025	65.83	65.90	65.50	65.57	65.25	-0.21%	14,148
Jun 10, 2025	65.62	65.74	65.42	65.71	65.39	0.32%	10,300
Jun 9, 2025	65.53	65.63	65.43	65.50	65.18	0.06%	19,600
Jun 6, 2025	65.40	65.48	65.22	65.46	65.14	1.16%	19,500
Jun 5, 2025	65.16	65.21	64.60	64.71	64.40	-0.45%	37,405
Jun 4, 2025	65.04	65.19	64.96	65.00	64.68	-0.06%	31,800
Jun 3, 2025	64.72	65.10	64.69	65.04	64.72	0.48%	16,132
Jun 2, 2025	64.28	64.77	64.00	64.73	64.41	0.42%	33,638
May 30, 2025	64.76	64.76	64.04	64.46	64.15	-0.72%	31,700
May 29, 2025	65.19	65.19	64.63	64.93	64.61	0.22%	12,800
May 28, 2025	65.17	65.17	64.75	64.79	64.47	-0.46%	5,300
May 27, 2025	64.50	65.09	64.50	65.09	64.77	0.68%	12,634
May 26, 2025	64.33	64.65	64.33	64.65	64.34	1.63%	26,904
May 23, 2025	63.76	63.83	63.46	63.61	63.30	-1.38%	25,600