Sandy Spring Bancorp, Inc. (SASR)
NASDAQ: SASR · Real-Time Price · USD
31.25
+0.04 (0.13%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 31.54 | 31.70 | 31.14 | 31.25 | 31.25 | 0.13% | 211,006 |
| Sep 25, 2024 | 31.80 | 31.91 | 31.16 | 31.21 | 31.21 | -1.58% | 311,610 |
| Sep 24, 2024 | 32.29 | 32.41 | 31.58 | 31.71 | 31.71 | -1.67% | 210,543 |
| Sep 23, 2024 | 32.60 | 33.00 | 31.93 | 32.25 | 32.25 | -0.89% | 234,456 |
| Sep 20, 2024 | 33.29 | 33.32 | 32.52 | 32.54 | 32.54 | -2.89% | 702,694 |
| Sep 19, 2024 | 33.29 | 33.55 | 32.26 | 33.51 | 33.51 | 3.49% | 512,073 |
| Sep 18, 2024 | 33.03 | 34.19 | 32.30 | 32.38 | 32.38 | -1.97% | 318,266 |
| Sep 17, 2024 | 32.58 | 33.08 | 32.16 | 33.03 | 33.03 | 2.80% | 362,552 |
| Sep 16, 2024 | 32.27 | 32.61 | 31.69 | 32.13 | 32.13 | -0.03% | 179,180 |
| Sep 13, 2024 | 31.84 | 32.23 | 31.62 | 32.14 | 32.14 | 2.42% | 239,709 |
| Sep 12, 2024 | 32.00 | 32.15 | 31.01 | 31.38 | 31.38 | -1.07% | 257,192 |
| Sep 11, 2024 | 30.53 | 31.87 | 30.47 | 31.72 | 31.72 | 2.45% | 480,442 |
| Sep 10, 2024 | 30.95 | 31.02 | 30.11 | 30.96 | 30.96 | 0.95% | 487,033 |
| Sep 9, 2024 | 30.88 | 31.13 | 30.46 | 30.67 | 30.67 | -0.36% | 393,328 |
| Sep 6, 2024 | 31.59 | 32.07 | 30.62 | 30.78 | 30.78 | -2.32% | 416,570 |
| Sep 5, 2024 | 32.16 | 32.38 | 31.05 | 31.51 | 31.51 | -0.28% | 979,060 |
| Sep 4, 2024 | 30.63 | 32.14 | 30.39 | 31.60 | 31.60 | 2.76% | 1,112,447 |
| Sep 3, 2024 | 30.89 | 31.53 | 30.50 | 30.75 | 30.75 | -1.76% | 201,522 |
| Aug 30, 2024 | 30.96 | 31.32 | 30.71 | 31.30 | 31.30 | 1.13% | 189,713 |
| Aug 29, 2024 | 31.34 | 31.36 | 30.67 | 30.95 | 30.95 | -0.51% | 132,204 |
| Aug 28, 2024 | 30.81 | 31.39 | 30.69 | 31.11 | 31.11 | 0.55% | 143,308 |
| Aug 27, 2024 | 30.85 | 31.02 | 29.70 | 30.94 | 30.94 | -0.26% | 189,399 |
| Aug 26, 2024 | 31.68 | 31.85 | 30.95 | 31.02 | 31.02 | -1.27% | 295,733 |
| Aug 23, 2024 | 29.77 | 31.85 | 29.47 | 31.42 | 31.42 | 6.62% | 290,058 |
| Aug 22, 2024 | 29.26 | 29.80 | 29.26 | 29.47 | 29.47 | 0.51% | 190,254 |
| Aug 21, 2024 | 29.37 | 29.82 | 29.17 | 29.32 | 29.32 | 0.34% | 372,507 |
| Aug 20, 2024 | 29.31 | 29.31 | 28.75 | 29.22 | 29.22 | -0.58% | 502,080 |
| Aug 19, 2024 | 29.18 | 29.41 | 28.92 | 29.39 | 29.39 | 0.93% | 270,972 |
| Aug 16, 2024 | 28.49 | 29.32 | 28.09 | 29.12 | 29.12 | 2.07% | 228,933 |
| Aug 15, 2024 | 28.59 | 28.98 | 28.41 | 28.53 | 28.53 | 2.08% | 286,567 |
| Aug 14, 2024 | 28.17 | 28.17 | 27.61 | 27.95 | 27.95 | -1.55% | 317,932 |
| Aug 13, 2024 | 28.29 | 28.50 | 27.73 | 28.39 | 28.05 | 1.87% | 280,108 |
| Aug 12, 2024 | 28.41 | 28.66 | 27.59 | 27.87 | 27.54 | -0.78% | 247,467 |
| Aug 9, 2024 | 28.08 | 28.22 | 27.38 | 28.09 | 27.75 | -0.39% | 252,087 |
| Aug 8, 2024 | 28.27 | 28.39 | 27.62 | 28.20 | 27.86 | 1.92% | 234,186 |
| Aug 7, 2024 | 28.26 | 28.47 | 27.62 | 27.67 | 27.34 | 0.04% | 177,870 |
| Aug 6, 2024 | 27.66 | 28.14 | 27.21 | 27.66 | 27.33 | 0.14% | 163,016 |
| Aug 5, 2024 | 27.17 | 28.08 | 26.72 | 27.62 | 27.29 | -3.60% | 288,391 |
| Aug 2, 2024 | 28.05 | 28.69 | 27.82 | 28.65 | 28.31 | -2.02% | 270,773 |
| Aug 1, 2024 | 30.64 | 30.64 | 28.88 | 29.24 | 28.89 | -4.54% | 338,884 |
| Jul 31, 2024 | 31.17 | 31.56 | 30.30 | 30.63 | 30.26 | -1.45% | 367,010 |
| Jul 30, 2024 | 31.09 | 31.39 | 30.72 | 31.08 | 30.71 | 0.78% | 253,734 |
| Jul 29, 2024 | 31.32 | 31.64 | 30.50 | 30.84 | 30.47 | -1.63% | 406,581 |
| Jul 26, 2024 | 31.26 | 31.83 | 30.67 | 31.35 | 30.97 | 1.39% | 473,049 |
| Jul 25, 2024 | 30.34 | 31.58 | 30.10 | 30.92 | 30.55 | 2.18% | 525,446 |
| Jul 24, 2024 | 31.16 | 31.42 | 30.23 | 30.26 | 29.90 | -2.86% | 315,952 |
| Jul 23, 2024 | 29.86 | 31.71 | 29.49 | 31.15 | 30.78 | 4.25% | 369,206 |
| Jul 22, 2024 | 29.15 | 30.11 | 28.97 | 29.88 | 29.52 | 1.60% | 396,776 |
| Jul 19, 2024 | 29.32 | 30.09 | 29.30 | 29.41 | 29.06 | 0.34% | 256,039 |
| Jul 18, 2024 | 29.41 | 30.22 | 29.08 | 29.31 | 28.96 | -2.07% | 337,180 |
| Jul 17, 2024 | 28.61 | 30.05 | 28.12 | 29.93 | 29.57 | 3.21% | 439,045 |
| Jul 16, 2024 | 28.12 | 29.05 | 27.82 | 29.00 | 28.65 | 4.66% | 317,781 |
| Jul 15, 2024 | 27.14 | 28.20 | 27.14 | 27.71 | 27.38 | 3.43% | 360,261 |
| Jul 12, 2024 | 27.22 | 27.68 | 26.76 | 26.79 | 26.47 | -0.78% | 384,913 |
| Jul 11, 2024 | 25.00 | 27.14 | 25.00 | 27.00 | 26.68 | 8.65% | 565,003 |
| Jul 10, 2024 | 24.25 | 24.90 | 24.24 | 24.85 | 24.55 | 2.69% | 234,943 |
| Jul 9, 2024 | 23.61 | 24.23 | 23.45 | 24.20 | 23.91 | 2.11% | 269,969 |
| Jul 8, 2024 | 23.81 | 23.89 | 23.52 | 23.70 | 23.42 | 0.68% | 176,347 |
| Jul 5, 2024 | 24.03 | 24.08 | 23.44 | 23.54 | 23.26 | -2.32% | 221,188 |
| Jul 3, 2024 | 24.31 | 24.34 | 23.93 | 24.10 | 23.81 | -0.62% | 193,076 |
| Jul 2, 2024 | 23.88 | 24.32 | 23.79 | 24.25 | 23.96 | 1.76% | 200,874 |
| Jul 1, 2024 | 24.18 | 24.56 | 23.78 | 23.83 | 23.54 | -2.18% | 299,393 |
| Jun 28, 2024 | 23.75 | 24.41 | 23.75 | 24.36 | 24.07 | 3.44% | 1,042,548 |
| Jun 27, 2024 | 23.47 | 23.60 | 22.68 | 23.55 | 23.27 | 0.51% | 187,117 |
| Jun 26, 2024 | 22.77 | 23.51 | 22.77 | 23.43 | 23.15 | 2.14% | 267,552 |
| Jun 25, 2024 | 23.33 | 23.37 | 22.92 | 22.94 | 22.66 | -2.22% | 235,934 |
| Jun 24, 2024 | 22.82 | 23.61 | 22.70 | 23.46 | 23.18 | 3.12% | 271,177 |
| Jun 21, 2024 | 22.95 | 22.95 | 22.53 | 22.75 | 22.48 | -0.66% | 753,036 |
| Jun 20, 2024 | 22.51 | 22.96 | 22.48 | 22.90 | 22.63 | 0.79% | 215,891 |
| Jun 18, 2024 | 22.49 | 22.82 | 21.95 | 22.72 | 22.45 | 0.62% | 252,967 |
| Jun 17, 2024 | 22.22 | 22.59 | 21.87 | 22.58 | 22.31 | 1.35% | 273,562 |
| Jun 14, 2024 | 22.48 | 22.57 | 22.16 | 22.28 | 22.01 | -2.11% | 243,977 |
| Jun 13, 2024 | 22.79 | 22.80 | 22.38 | 22.76 | 22.49 | -0.44% | 304,170 |
| Jun 12, 2024 | 22.62 | 23.17 | 22.36 | 22.86 | 22.59 | 5.06% | 366,124 |
| Jun 11, 2024 | 21.57 | 21.94 | 21.37 | 21.76 | 21.50 | -0.05% | 152,271 |
| Jun 10, 2024 | 22.13 | 22.24 | 21.62 | 21.77 | 21.51 | -2.25% | 179,665 |
| Jun 7, 2024 | 22.09 | 22.33 | 22.04 | 22.27 | 22.00 | -0.49% | 176,651 |
| Jun 6, 2024 | 22.57 | 22.67 | 22.02 | 22.38 | 22.11 | -1.24% | 275,575 |
| Jun 5, 2024 | 23.21 | 23.21 | 22.44 | 22.66 | 22.39 | -1.44% | 391,999 |
| Jun 4, 2024 | 23.00 | 23.35 | 22.84 | 22.99 | 22.71 | -1.25% | 392,099 |
| Jun 3, 2024 | 23.64 | 23.73 | 23.03 | 23.28 | 23.00 | -0.68% | 388,614 |
| May 31, 2024 | 23.10 | 23.44 | 22.96 | 23.44 | 23.16 | 2.22% | 350,200 |
| May 30, 2024 | 22.44 | 22.97 | 22.42 | 22.93 | 22.65 | 3.85% | 252,463 |
| May 29, 2024 | 21.84 | 22.09 | 21.58 | 22.08 | 21.82 | -0.99% | 262,531 |
| May 28, 2024 | 23.23 | 23.23 | 22.26 | 22.30 | 22.03 | -3.71% | 231,264 |
| May 24, 2024 | 23.49 | 23.49 | 23.11 | 23.16 | 22.88 | -0.69% | 208,218 |
| May 23, 2024 | 24.07 | 24.07 | 23.24 | 23.32 | 23.04 | -3.12% | 296,993 |
| May 22, 2024 | 24.00 | 24.16 | 23.85 | 24.07 | 23.78 | -0.04% | 255,876 |
| May 21, 2024 | 23.39 | 24.14 | 23.39 | 24.08 | 23.79 | 2.12% | 216,115 |
| May 20, 2024 | 23.90 | 24.05 | 23.55 | 23.58 | 23.30 | -1.46% | 227,903 |
| May 17, 2024 | 23.89 | 24.29 | 23.78 | 23.93 | 23.64 | 0.55% | 275,411 |
| May 16, 2024 | 23.48 | 23.82 | 23.43 | 23.80 | 23.51 | 0.98% | 205,803 |
| May 15, 2024 | 23.47 | 23.71 | 23.33 | 23.57 | 23.29 | 2.12% | 372,401 |
| May 14, 2024 | 23.12 | 23.19 | 22.89 | 23.08 | 22.80 | 1.27% | 212,103 |
| May 13, 2024 | 23.06 | 23.24 | 22.79 | 22.79 | 22.52 | -0.18% | 253,642 |
| May 10, 2024 | 22.30 | 22.86 | 22.25 | 22.83 | 22.56 | 1.51% | 275,080 |
| May 9, 2024 | 22.38 | 22.62 | 22.05 | 22.49 | 22.22 | 0.76% | 250,129 |
| May 8, 2024 | 21.38 | 22.35 | 21.37 | 22.32 | 22.05 | 3.38% | 352,008 |
| May 7, 2024 | 22.01 | 22.24 | 21.57 | 21.59 | 21.33 | -2.97% | 223,588 |
| May 6, 2024 | 22.36 | 22.38 | 22.16 | 22.25 | 21.64 | 0.04% | 329,217 |