Sandy Spring Bancorp, Inc. (SASR)
NASDAQ: SASR · Real-Time Price · USD
36.57
-0.46 (-1.24%)
Nov 20, 2024, 4:00 PM EST - Market open
Sandy Spring Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 37.00 | 37.10 | 36.38 | 36.57 | 36.57 | -1.24% | 293,811 |
| Nov 19, 2024 | 36.64 | 37.44 | 36.64 | 37.03 | 37.03 | -0.83% | 165,582 |
| Nov 18, 2024 | 37.66 | 37.91 | 37.29 | 37.34 | 37.34 | -0.77% | 183,529 |
| Nov 15, 2024 | 38.17 | 38.45 | 37.35 | 37.63 | 37.63 | -1.00% | 229,387 |
| Nov 14, 2024 | 38.34 | 38.34 | 37.74 | 38.01 | 38.01 | -0.81% | 281,718 |
| Nov 13, 2024 | 38.62 | 38.95 | 38.00 | 38.32 | 37.98 | 0.63% | 362,453 |
| Nov 12, 2024 | 38.08 | 38.63 | 37.90 | 38.08 | 37.74 | -0.47% | 391,172 |
| Nov 11, 2024 | 38.25 | 39.06 | 38.11 | 38.26 | 37.92 | 1.92% | 686,483 |
| Nov 8, 2024 | 37.28 | 37.87 | 36.96 | 37.54 | 37.21 | 0.70% | 288,777 |
| Nov 7, 2024 | 37.95 | 38.54 | 36.85 | 37.28 | 36.95 | -3.19% | 411,143 |
| Nov 6, 2024 | 35.97 | 38.52 | 35.94 | 38.51 | 38.17 | 15.26% | 842,440 |
| Nov 5, 2024 | 32.98 | 33.54 | 32.81 | 33.41 | 33.11 | 1.92% | 502,922 |
| Nov 4, 2024 | 33.14 | 33.14 | 32.57 | 32.78 | 32.49 | -1.71% | 322,922 |
| Nov 1, 2024 | 33.80 | 34.27 | 33.33 | 33.35 | 33.05 | -0.86% | 264,033 |
| Oct 31, 2024 | 34.04 | 34.24 | 33.64 | 33.64 | 33.34 | -1.35% | 259,529 |
| Oct 30, 2024 | 33.69 | 34.63 | 33.69 | 34.10 | 33.80 | 0.56% | 363,991 |
| Oct 29, 2024 | 33.71 | 33.93 | 33.37 | 33.91 | 33.61 | 0.65% | 394,451 |
| Oct 28, 2024 | 32.58 | 33.82 | 32.56 | 33.69 | 33.39 | 3.92% | 590,476 |
| Oct 25, 2024 | 32.85 | 33.29 | 32.29 | 32.42 | 32.13 | -0.61% | 686,896 |
| Oct 24, 2024 | 32.39 | 32.80 | 32.18 | 32.62 | 32.33 | 0.80% | 961,449 |
| Oct 23, 2024 | 31.94 | 32.71 | 31.94 | 32.36 | 32.07 | 1.00% | 1,005,371 |
| Oct 22, 2024 | 32.05 | 32.31 | 31.28 | 32.04 | 31.76 | 0.82% | 2,483,439 |
| Oct 21, 2024 | 32.65 | 33.20 | 31.65 | 31.78 | 31.50 | -2.55% | 5,775,894 |
| Oct 18, 2024 | 33.16 | 33.28 | 32.58 | 32.61 | 32.32 | -1.51% | 195,219 |
| Oct 17, 2024 | 32.86 | 33.40 | 32.76 | 33.11 | 32.82 | -0.69% | 236,453 |
| Oct 16, 2024 | 33.33 | 33.64 | 33.04 | 33.34 | 33.04 | 1.03% | 193,371 |
| Oct 15, 2024 | 32.53 | 33.79 | 32.29 | 33.00 | 32.71 | 1.76% | 194,583 |
| Oct 14, 2024 | 31.88 | 32.62 | 31.60 | 32.43 | 32.14 | 1.66% | 134,014 |
| Oct 11, 2024 | 31.37 | 32.38 | 31.37 | 31.90 | 31.62 | 2.28% | 291,549 |
| Oct 10, 2024 | 31.11 | 31.40 | 30.97 | 31.19 | 30.91 | -0.70% | 114,313 |
| Oct 9, 2024 | 31.03 | 31.80 | 31.03 | 31.41 | 31.13 | 0.87% | 90,094 |
| Oct 8, 2024 | 31.58 | 31.61 | 31.11 | 31.14 | 30.86 | -0.92% | 97,049 |
| Oct 7, 2024 | 31.41 | 31.55 | 31.16 | 31.43 | 31.15 | -0.32% | 169,428 |
| Oct 4, 2024 | 31.40 | 31.98 | 31.27 | 31.53 | 31.25 | 1.51% | 160,518 |
| Oct 3, 2024 | 30.42 | 31.06 | 30.15 | 31.06 | 30.79 | 1.70% | 226,154 |
| Oct 2, 2024 | 30.44 | 31.07 | 30.43 | 30.54 | 30.27 | 0.33% | 232,169 |
| Oct 1, 2024 | 31.42 | 31.45 | 30.00 | 30.44 | 30.17 | -2.96% | 289,076 |
| Sep 30, 2024 | 30.95 | 31.62 | 30.88 | 31.37 | 31.09 | 0.71% | 207,656 |
| Sep 27, 2024 | 31.70 | 31.70 | 30.91 | 31.15 | 30.87 | -0.32% | 222,598 |
| Sep 26, 2024 | 31.54 | 31.70 | 31.14 | 31.25 | 30.97 | 0.13% | 211,006 |
| Sep 25, 2024 | 31.80 | 31.91 | 31.16 | 31.21 | 30.93 | -1.58% | 311,610 |
| Sep 24, 2024 | 32.29 | 32.41 | 31.58 | 31.71 | 31.43 | -1.67% | 210,543 |
| Sep 23, 2024 | 32.60 | 33.00 | 31.93 | 32.25 | 31.96 | -0.89% | 234,456 |
| Sep 20, 2024 | 33.29 | 33.32 | 32.52 | 32.54 | 32.25 | -2.89% | 702,694 |
| Sep 19, 2024 | 33.29 | 33.55 | 32.26 | 33.51 | 33.21 | 3.49% | 512,073 |
| Sep 18, 2024 | 33.03 | 34.19 | 32.30 | 32.38 | 32.09 | -1.97% | 318,266 |
| Sep 17, 2024 | 32.58 | 33.08 | 32.16 | 33.03 | 32.74 | 2.80% | 362,552 |
| Sep 16, 2024 | 32.27 | 32.61 | 31.69 | 32.13 | 31.85 | -0.03% | 179,180 |
| Sep 13, 2024 | 31.84 | 32.23 | 31.62 | 32.14 | 31.86 | 2.42% | 239,709 |
| Sep 12, 2024 | 32.00 | 32.15 | 31.01 | 31.38 | 31.10 | -1.07% | 257,192 |
| Sep 11, 2024 | 30.53 | 31.87 | 30.47 | 31.72 | 31.44 | 2.45% | 480,442 |
| Sep 10, 2024 | 30.95 | 31.02 | 30.11 | 30.96 | 30.69 | 0.95% | 487,033 |
| Sep 9, 2024 | 30.88 | 31.13 | 30.46 | 30.67 | 30.40 | -0.36% | 393,328 |
| Sep 6, 2024 | 31.59 | 32.07 | 30.62 | 30.78 | 30.51 | -2.32% | 416,570 |
| Sep 5, 2024 | 32.16 | 32.38 | 31.05 | 31.51 | 31.23 | -0.28% | 979,060 |
| Sep 4, 2024 | 30.63 | 32.14 | 30.39 | 31.60 | 31.32 | 2.76% | 1,112,447 |
| Sep 3, 2024 | 30.89 | 31.53 | 30.50 | 30.75 | 30.48 | -1.76% | 201,522 |
| Aug 30, 2024 | 30.96 | 31.32 | 30.71 | 31.30 | 31.02 | 1.13% | 189,713 |
| Aug 29, 2024 | 31.34 | 31.36 | 30.67 | 30.95 | 30.68 | -0.51% | 132,204 |
| Aug 28, 2024 | 30.81 | 31.39 | 30.69 | 31.11 | 30.83 | 0.55% | 143,308 |
| Aug 27, 2024 | 30.85 | 31.02 | 29.70 | 30.94 | 30.67 | -0.26% | 189,399 |
| Aug 26, 2024 | 31.68 | 31.85 | 30.95 | 31.02 | 30.75 | -1.27% | 295,733 |
| Aug 23, 2024 | 29.77 | 31.85 | 29.47 | 31.42 | 31.14 | 6.62% | 290,058 |
| Aug 22, 2024 | 29.26 | 29.80 | 29.26 | 29.47 | 29.21 | 0.51% | 190,254 |
| Aug 21, 2024 | 29.37 | 29.82 | 29.17 | 29.32 | 29.06 | 0.34% | 372,507 |
| Aug 20, 2024 | 29.31 | 29.31 | 28.75 | 29.22 | 28.96 | -0.58% | 502,080 |
| Aug 19, 2024 | 29.18 | 29.41 | 28.92 | 29.39 | 29.13 | 0.93% | 270,972 |
| Aug 16, 2024 | 28.49 | 29.32 | 28.09 | 29.12 | 28.86 | 2.07% | 228,933 |
| Aug 15, 2024 | 28.59 | 28.98 | 28.41 | 28.53 | 28.28 | 2.08% | 286,567 |
| Aug 14, 2024 | 28.17 | 28.17 | 27.61 | 27.95 | 27.70 | -1.55% | 317,932 |
| Aug 13, 2024 | 28.29 | 28.50 | 27.73 | 28.39 | 27.80 | 1.87% | 280,108 |
| Aug 12, 2024 | 28.41 | 28.66 | 27.59 | 27.87 | 27.29 | -0.78% | 247,467 |
| Aug 9, 2024 | 28.08 | 28.22 | 27.38 | 28.09 | 27.51 | -0.39% | 252,087 |
| Aug 8, 2024 | 28.27 | 28.39 | 27.62 | 28.20 | 27.61 | 1.92% | 234,186 |
| Aug 7, 2024 | 28.26 | 28.47 | 27.62 | 27.67 | 27.10 | 0.04% | 177,870 |
| Aug 6, 2024 | 27.66 | 28.14 | 27.21 | 27.66 | 27.09 | 0.14% | 163,016 |
| Aug 5, 2024 | 27.17 | 28.08 | 26.72 | 27.62 | 27.05 | -3.60% | 288,391 |
| Aug 2, 2024 | 28.05 | 28.69 | 27.82 | 28.65 | 28.06 | -2.02% | 270,773 |
| Aug 1, 2024 | 30.64 | 30.64 | 28.88 | 29.24 | 28.63 | -4.54% | 338,884 |
| Jul 31, 2024 | 31.17 | 31.56 | 30.30 | 30.63 | 29.99 | -1.45% | 367,010 |
| Jul 30, 2024 | 31.09 | 31.39 | 30.72 | 31.08 | 30.43 | 0.78% | 253,734 |
| Jul 29, 2024 | 31.32 | 31.64 | 30.50 | 30.84 | 30.20 | -1.63% | 406,581 |
| Jul 26, 2024 | 31.26 | 31.83 | 30.67 | 31.35 | 30.70 | 1.39% | 473,049 |
| Jul 25, 2024 | 30.34 | 31.58 | 30.10 | 30.92 | 30.28 | 2.18% | 525,446 |
| Jul 24, 2024 | 31.16 | 31.42 | 30.23 | 30.26 | 29.63 | -2.86% | 315,952 |
| Jul 23, 2024 | 29.86 | 31.71 | 29.49 | 31.15 | 30.50 | 4.25% | 369,206 |
| Jul 22, 2024 | 29.15 | 30.11 | 28.97 | 29.88 | 29.26 | 1.60% | 396,776 |
| Jul 19, 2024 | 29.32 | 30.09 | 29.30 | 29.41 | 28.80 | 0.34% | 256,039 |
| Jul 18, 2024 | 29.41 | 30.22 | 29.08 | 29.31 | 28.70 | -2.07% | 337,180 |
| Jul 17, 2024 | 28.61 | 30.05 | 28.12 | 29.93 | 29.31 | 3.21% | 439,045 |
| Jul 16, 2024 | 28.12 | 29.05 | 27.82 | 29.00 | 28.40 | 4.66% | 317,781 |
| Jul 15, 2024 | 27.14 | 28.20 | 27.14 | 27.71 | 27.13 | 3.43% | 360,261 |
| Jul 12, 2024 | 27.22 | 27.68 | 26.76 | 26.79 | 26.23 | -0.78% | 384,913 |
| Jul 11, 2024 | 25.00 | 27.14 | 25.00 | 27.00 | 26.44 | 8.65% | 565,003 |
| Jul 10, 2024 | 24.25 | 24.90 | 24.24 | 24.85 | 24.33 | 2.69% | 234,943 |
| Jul 9, 2024 | 23.61 | 24.23 | 23.45 | 24.20 | 23.70 | 2.11% | 269,969 |
| Jul 8, 2024 | 23.81 | 23.89 | 23.52 | 23.70 | 23.21 | 0.68% | 176,347 |
| Jul 5, 2024 | 24.03 | 24.08 | 23.44 | 23.54 | 23.05 | -2.32% | 221,188 |
| Jul 3, 2024 | 24.31 | 24.34 | 23.93 | 24.10 | 23.60 | -0.62% | 193,076 |
| Jul 2, 2024 | 23.88 | 24.32 | 23.79 | 24.25 | 23.75 | 1.76% | 200,874 |