Sandy Spring Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	29.07	29.35	28.44	28.59	28.59	-1.28%	583,281
Mar 10, 2025	29.34	29.71	28.78	28.96	28.96	-2.88%	241,672
Mar 7, 2025	30.06	30.83	29.42	29.82	29.82	-0.77%	151,206
Mar 6, 2025	30.25	32.76	29.78	30.05	30.05	-1.70%	218,994
Mar 5, 2025	31.30	31.30	30.30	30.57	30.57	-0.88%	218,720
Mar 4, 2025	31.17	31.49	30.31	30.84	30.84	-2.22%	234,614
Mar 3, 2025	31.94	32.45	31.17	31.54	31.54	-1.35%	179,335
Feb 28, 2025	31.90	33.02	31.66	31.97	31.97	1.01%	301,329
Feb 27, 2025	31.63	32.10	31.35	31.65	31.65	-0.22%	181,523
Feb 26, 2025	31.56	31.96	31.28	31.72	31.72	0.32%	206,862
Feb 25, 2025	31.78	32.15	31.50	31.62	31.62	0.22%	243,808
Feb 24, 2025	31.98	32.99	31.55	31.55	31.55	-0.22%	221,914
Feb 21, 2025	33.31	33.45	31.58	31.62	31.62	-4.15%	213,811
Feb 20, 2025	33.63	33.70	32.66	32.99	32.99	-2.48%	185,384
Feb 19, 2025	33.35	33.94	32.50	33.83	33.83	-0.15%	182,587
Feb 18, 2025	33.64	34.05	33.51	33.88	33.88	0.68%	263,765
Feb 14, 2025	32.98	34.63	32.98	33.65	33.65	-0.36%	158,704
Feb 13, 2025	33.74	33.84	33.30	33.77	33.77	0.75%	471,912
Feb 12, 2025	34.03	34.36	33.49	33.52	33.52	-3.73%	460,264
Feb 11, 2025	33.61	34.93	33.61	34.82	34.47	1.55%	180,568
Feb 10, 2025	34.50	34.52	33.98	34.29	33.95	-0.32%	223,767
Feb 7, 2025	34.95	34.95	34.04	34.40	34.06	-1.94%	213,868
Feb 6, 2025	34.50	35.16	34.20	35.08	34.73	2.15%	153,236
Feb 5, 2025	33.52	34.50	33.44	34.34	34.00	0.29%	224,096
Feb 4, 2025	32.86	34.39	32.86	34.24	33.90	3.51%	145,539
Feb 3, 2025	32.76	33.64	32.68	33.08	32.75	-2.22%	164,811
Jan 31, 2025	33.59	34.41	33.28	33.83	33.49	0.65%	256,196
Jan 30, 2025	33.86	34.07	33.22	33.61	33.27	0.42%	230,240
Jan 29, 2025	33.57	34.13	33.29	33.47	33.13	-0.56%	193,261
Jan 28, 2025	32.50	34.12	32.50	33.66	33.32	-0.21%	227,324
Jan 27, 2025	32.76	33.84	32.34	33.73	33.39	2.99%	246,966
Jan 24, 2025	32.69	33.45	32.30	32.75	32.42	-0.30%	201,969
Jan 23, 2025	33.91	33.91	32.13	32.85	32.52	-3.04%	249,497
Jan 22, 2025	34.00	34.17	33.68	33.88	33.54	-1.05%	196,624
Jan 21, 2025	34.16	34.56	33.77	34.24	33.90	1.09%	247,535
Jan 17, 2025	34.06	34.29	33.45	33.87	33.53	0.62%	156,464
Jan 16, 2025	33.85	34.19	33.33	33.66	33.32	-1.23%	174,375
Jan 15, 2025	34.86	35.13	33.81	34.08	33.74	0.95%	217,128
Jan 14, 2025	31.98	33.79	31.91	33.76	33.42	6.60%	298,103
Jan 13, 2025	30.63	31.72	30.63	31.67	31.35	2.36%	307,628
Jan 10, 2025	31.49	32.66	30.33	30.94	30.63	-3.94%	710,866
Jan 8, 2025	32.00	32.45	31.60	32.21	31.89	0.31%	269,640
Jan 7, 2025	32.55	32.80	31.72	32.11	31.79	-0.99%	306,002
Jan 6, 2025	32.92	33.29	32.40	32.43	32.10	-1.61%	306,991
Jan 3, 2025	32.79	33.08	32.31	32.96	32.63	0.58%	126,247
Jan 2, 2025	33.98	34.00	32.77	32.77	32.44	-2.79%	109,430
Dec 31, 2024	33.92	34.13	33.55	33.71	33.37	0.12%	148,617
Dec 30, 2024	33.55	33.91	33.14	33.67	33.33	-0.27%	147,174
Dec 27, 2024	34.26	34.66	33.46	33.76	33.42	-2.37%	155,179
Dec 26, 2024	33.92	34.68	33.73	34.58	34.23	1.14%	186,023