Sandy Spring Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	33.80	34.27	33.33	33.35	33.35	-0.86%	264,033
Oct 31, 2024	34.04	34.24	33.64	33.64	33.64	-1.35%	259,529
Oct 30, 2024	33.69	34.63	33.69	34.10	34.10	0.56%	363,991
Oct 29, 2024	33.71	33.93	33.37	33.91	33.91	0.65%	394,451
Oct 28, 2024	32.58	33.82	32.56	33.69	33.69	3.92%	590,476
Oct 25, 2024	32.85	33.29	32.29	32.42	32.42	-0.61%	686,896
Oct 24, 2024	32.39	32.80	32.18	32.62	32.62	0.80%	961,449
Oct 23, 2024	31.94	32.71	31.94	32.36	32.36	1.00%	1,005,371
Oct 22, 2024	32.05	32.31	31.28	32.04	32.04	0.82%	2,483,439
Oct 21, 2024	32.65	33.20	31.65	31.78	31.78	-2.55%	5,775,894
Oct 18, 2024	33.16	33.28	32.58	32.61	32.61	-1.51%	195,219
Oct 17, 2024	32.86	33.40	32.76	33.11	33.11	-0.69%	236,453
Oct 16, 2024	33.33	33.64	33.04	33.34	33.34	1.03%	193,371
Oct 15, 2024	32.53	33.79	32.29	33.00	33.00	1.76%	194,583
Oct 14, 2024	31.88	32.62	31.60	32.43	32.43	1.66%	134,014
Oct 11, 2024	31.37	32.38	31.37	31.90	31.90	2.28%	291,549
Oct 10, 2024	31.11	31.40	30.97	31.19	31.19	-0.70%	114,313
Oct 9, 2024	31.03	31.80	31.03	31.41	31.41	0.87%	90,094
Oct 8, 2024	31.58	31.61	31.11	31.14	31.14	-0.92%	97,049
Oct 7, 2024	31.41	31.55	31.16	31.43	31.43	-0.32%	169,428
Oct 4, 2024	31.40	31.98	31.27	31.53	31.53	1.51%	160,518
Oct 3, 2024	30.42	31.06	30.15	31.06	31.06	1.70%	226,154
Oct 2, 2024	30.44	31.07	30.43	30.54	30.54	0.33%	232,169
Oct 1, 2024	31.42	31.45	30.00	30.44	30.44	-2.96%	289,076
Sep 30, 2024	30.95	31.62	30.88	31.37	31.37	0.71%	207,656
Sep 27, 2024	31.70	31.70	30.91	31.15	31.15	-0.32%	222,598
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