Broadridge Financial Solutions, Inc. (BR)
NYSE: BR · Real-Time Price · USD
248.46
+3.81 (1.56%)
Aug 4, 2025, 4:00 PM - Market closed
Sandy Spring Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 244.98 | 249.13 | 243.76 | 248.46 | 248.46 | 1.56% | 968,578 |
| Aug 1, 2025 | 247.06 | 247.06 | 242.42 | 244.65 | 244.65 | -1.16% | 534,573 |
| Jul 31, 2025 | 246.43 | 249.22 | 244.54 | 247.51 | 247.51 | 0.34% | 1,340,912 |
| Jul 30, 2025 | 247.42 | 249.60 | 245.81 | 246.68 | 246.68 | -0.52% | 497,389 |
| Jul 29, 2025 | 253.68 | 253.80 | 246.10 | 247.97 | 247.97 | -1.78% | 970,463 |
| Jul 28, 2025 | 252.35 | 256.11 | 250.58 | 252.47 | 252.47 | -0.48% | 2,012,707 |
| Jul 25, 2025 | 252.44 | 257.65 | 251.00 | 253.69 | 253.69 | 0.28% | 1,815,742 |
| Jul 24, 2025 | 243.12 | 254.97 | 241.32 | 252.99 | 252.99 | 4.27% | 2,123,545 |
| Jul 23, 2025 | 244.08 | 246.00 | 241.73 | 242.64 | 242.64 | -0.60% | 807,765 |
| Jul 22, 2025 | 241.90 | 245.33 | 241.19 | 244.10 | 244.10 | 0.98% | 567,307 |
| Jul 21, 2025 | 239.31 | 243.81 | 239.31 | 241.72 | 241.72 | 1.09% | 536,192 |
| Jul 18, 2025 | 237.91 | 239.36 | 236.48 | 239.11 | 239.11 | 0.81% | 494,765 |
| Jul 17, 2025 | 234.39 | 237.71 | 234.21 | 237.19 | 237.19 | 0.99% | 356,350 |
| Jul 16, 2025 | 234.62 | 235.80 | 231.97 | 234.86 | 234.86 | 0.47% | 428,527 |
| Jul 15, 2025 | 235.59 | 236.39 | 233.49 | 233.75 | 233.75 | -0.96% | 509,618 |
| Jul 14, 2025 | 234.64 | 237.21 | 232.56 | 236.02 | 236.02 | 0.36% | 313,198 |
| Jul 11, 2025 | 237.95 | 237.95 | 233.87 | 235.18 | 235.18 | -1.43% | 639,405 |
| Jul 10, 2025 | 238.05 | 240.47 | 237.13 | 238.59 | 238.59 | -0.07% | 501,518 |
| Jul 9, 2025 | 237.64 | 238.78 | 236.40 | 238.76 | 238.76 | 0.52% | 450,797 |
| Jul 8, 2025 | 239.98 | 240.74 | 237.01 | 237.53 | 237.53 | -1.26% | 377,263 |
| Jul 7, 2025 | 241.92 | 242.38 | 239.08 | 240.56 | 240.56 | -0.65% | 384,880 |
| Jul 3, 2025 | 240.87 | 242.24 | 238.66 | 242.13 | 242.13 | 1.73% | 321,244 |
| Jul 2, 2025 | 242.84 | 243.40 | 232.88 | 238.02 | 238.02 | -2.74% | 867,759 |
| Jul 1, 2025 | 241.91 | 245.38 | 241.91 | 244.73 | 244.73 | 0.70% | 523,135 |
| Jun 30, 2025 | 239.80 | 243.13 | 238.09 | 243.03 | 243.03 | 1.50% | 520,042 |
| Jun 27, 2025 | 239.60 | 241.40 | 237.58 | 239.45 | 239.45 | 0.12% | 527,705 |
| Jun 26, 2025 | 238.78 | 239.58 | 236.97 | 239.17 | 239.17 | 0.42% | 395,474 |
| Jun 25, 2025 | 245.72 | 246.67 | 237.00 | 238.16 | 238.16 | -1.51% | 548,350 |
| Jun 24, 2025 | 242.09 | 243.69 | 239.44 | 241.80 | 241.80 | 0.60% | 437,911 |
| Jun 23, 2025 | 236.86 | 240.50 | 236.27 | 240.36 | 240.36 | 1.63% | 339,194 |
| Jun 20, 2025 | 238.74 | 239.04 | 235.65 | 236.50 | 236.50 | -0.54% | 739,310 |
| Jun 18, 2025 | 238.74 | 240.44 | 237.56 | 237.79 | 237.79 | -0.41% | 487,845 |
| Jun 17, 2025 | 237.62 | 239.71 | 237.38 | 238.76 | 238.76 | -0.10% | 456,126 |
| Jun 16, 2025 | 237.55 | 240.83 | 237.55 | 238.99 | 238.99 | 0.76% | 332,330 |
| Jun 13, 2025 | 238.16 | 239.88 | 236.42 | 237.18 | 237.18 | -1.10% | 368,038 |
| Jun 12, 2025 | 240.69 | 240.69 | 238.87 | 239.83 | 239.83 | -0.56% | 388,450 |
| Jun 11, 2025 | 242.84 | 243.12 | 240.10 | 241.18 | 240.30 | -0.75% | 475,180 |
| Jun 10, 2025 | 243.81 | 244.90 | 241.56 | 243.01 | 242.12 | -0.29% | 369,801 |
| Jun 9, 2025 | 244.81 | 245.14 | 240.90 | 243.71 | 242.82 | -0.67% | 405,586 |
| Jun 6, 2025 | 246.03 | 246.66 | 244.87 | 245.35 | 244.45 | 0.19% | 309,800 |
| Jun 5, 2025 | 244.50 | 245.57 | 243.37 | 244.89 | 244.00 | 0.32% | 380,847 |
| Jun 4, 2025 | 244.51 | 245.56 | 242.76 | 244.12 | 243.23 | 0.05% | 435,025 |
| Jun 3, 2025 | 241.18 | 244.23 | 239.98 | 244.01 | 243.12 | 0.67% | 554,789 |
| Jun 2, 2025 | 241.11 | 242.42 | 238.56 | 242.39 | 241.50 | -0.18% | 583,905 |
| May 30, 2025 | 239.77 | 242.94 | 238.64 | 242.83 | 241.94 | 1.30% | 1,379,327 |
| May 29, 2025 | 240.06 | 240.86 | 238.03 | 239.72 | 238.84 | -0.22% | 453,314 |
| May 28, 2025 | 239.17 | 241.00 | 239.04 | 240.25 | 239.37 | 0.11% | 385,510 |
| May 27, 2025 | 239.83 | 240.49 | 238.31 | 239.99 | 239.11 | 1.27% | 573,483 |
| May 23, 2025 | 236.52 | 238.23 | 235.15 | 236.97 | 236.10 | -0.45% | 389,858 |
| May 22, 2025 | 238.28 | 238.95 | 236.88 | 238.04 | 237.17 | -0.44% | 394,659 |