Skip to main content
logo
Post Holdings, Inc. (POST)
NYSE: POST · Real-Time Price · USD
105.21
-0.33 (-0.31%)
Aug 4, 2025, 4:00 PM - Market closed

Sandy Spring Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 2025105.62106.27104.42105.21105.21-0.31%835,475
Aug 1, 2025106.54106.54104.35105.54105.54-0.26%690,238
Jul 31, 2025105.96106.75105.41105.81105.81-0.95%517,481
Jul 30, 2025107.47108.47106.44106.83106.83-0.65%454,157
Jul 29, 2025106.68108.28106.34107.53107.530.81%450,647
Jul 28, 2025107.27107.64106.18106.67106.67-1.06%570,693
Jul 25, 2025107.75107.86106.31107.81107.810.06%534,033
Jul 24, 2025107.56108.74106.93107.75107.750.23%603,028
Jul 23, 2025108.83109.85107.35107.50107.50-0.86%784,134
Jul 22, 2025106.04108.65105.80108.43108.432.17%663,930
Jul 21, 2025107.16108.08105.77106.13106.13-0.42%546,800
Jul 18, 2025107.62108.97106.47106.58106.58-0.80%780,084
Jul 17, 2025105.47107.59104.98107.44107.441.96%924,825
Jul 16, 2025105.42106.02104.30105.37105.37-0.19%967,680
Jul 15, 2025106.61107.33105.29105.57105.57-1.22%803,033
Jul 14, 2025107.18107.71105.50106.87106.87-0.13%728,474
Jul 11, 2025107.23107.74106.01107.01107.01-0.60%741,812
Jul 10, 2025105.27107.73104.52107.66107.661.84%714,475
Jul 9, 2025106.86107.23104.76105.72105.72-0.89%830,699
Jul 8, 2025106.36107.48105.87106.67106.67-0.12%967,002
Jul 7, 2025108.81108.95106.57106.80106.80-1.87%713,759
Jul 3, 2025111.48111.87108.35108.84108.84-2.29%740,777
Jul 2, 2025111.23111.70110.40111.39111.39-0.13%622,340
Jul 1, 2025108.82112.50108.82111.53111.532.29%517,783
Jun 30, 2025108.39109.17107.75109.03109.030.28%426,857
Jun 27, 2025108.62109.61108.20108.73108.730.30%903,674
Jun 26, 2025107.99109.03107.93108.40108.400.87%551,123
Jun 25, 2025109.61110.13107.44107.47107.47-2.94%661,133
Jun 24, 2025112.95112.95110.51110.73110.73-1.63%799,797
Jun 23, 2025112.83113.61111.35112.56112.560.05%517,522
Jun 20, 2025112.87113.68112.25112.50112.50-0.14%926,595
Jun 18, 2025112.35113.54112.35112.66112.660.12%611,011
Jun 17, 2025112.70113.63112.14112.52112.52-0.85%651,235
Jun 16, 2025112.90113.69112.06113.49113.491.17%402,980
Jun 13, 2025113.64114.71112.05112.18112.18-1.27%425,382
Jun 12, 2025111.92113.77111.80113.62113.621.29%875,895
Jun 11, 2025111.49113.12111.28112.17112.171.06%865,496
Jun 10, 2025111.21112.63110.64110.99110.990.79%905,381
Jun 9, 2025109.00110.29108.61110.12110.120.69%333,550
Jun 6, 2025109.16109.92108.74109.37109.370.72%381,335
Jun 5, 2025109.69109.75108.48108.59108.59-1.14%474,890
Jun 4, 2025109.54110.71109.36109.84109.840.58%541,657
Jun 3, 2025109.72110.03108.92109.21109.21-0.90%438,270
Jun 2, 2025109.95110.33108.97110.20110.20-0.35%344,717
May 30, 2025109.96110.84109.40110.59110.590.72%414,882
May 29, 2025108.53109.98108.48109.80109.801.11%425,164
May 28, 2025109.49109.78108.50108.59108.59-1.10%320,770
May 27, 2025108.69109.93107.86109.80109.801.66%405,820
May 23, 2025108.12108.20106.71108.01108.010.06%381,115
May 22, 2025108.40108.66107.23107.94107.94-0.83%519,936