Sandy Spring Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	32.86	34.39	32.86	34.24	34.24	3.51%	145,539
Feb 3, 2025	32.76	33.64	32.68	33.08	33.08	-2.22%	164,811
Jan 31, 2025	33.59	34.41	33.28	33.83	33.83	0.65%	256,196
Jan 30, 2025	33.86	34.07	33.22	33.61	33.61	0.42%	230,240
Jan 29, 2025	33.57	34.13	33.29	33.47	33.47	-0.56%	193,261
Jan 28, 2025	32.50	34.12	32.50	33.66	33.66	-0.21%	227,324
Jan 27, 2025	32.76	33.84	32.34	33.73	33.73	2.99%	246,966
Jan 24, 2025	32.69	33.45	32.30	32.75	32.75	-0.30%	201,969
Jan 23, 2025	33.91	33.91	32.13	32.85	32.85	-3.04%	249,497
Jan 22, 2025	34.00	34.17	33.68	33.88	33.88	-1.05%	196,624
Jan 21, 2025	34.16	34.56	33.77	34.24	34.24	1.09%	247,535
Jan 17, 2025	34.06	34.29	33.45	33.87	33.87	0.62%	156,464
Jan 16, 2025	33.85	34.19	33.33	33.66	33.66	-1.23%	174,375
Jan 15, 2025	34.86	35.13	33.81	34.08	34.08	0.95%	217,128
Jan 14, 2025	31.98	33.79	31.91	33.76	33.76	6.60%	298,103
Jan 13, 2025	30.63	31.72	30.63	31.67	31.67	2.36%	307,628
Jan 10, 2025	31.49	32.66	30.33	30.94	30.94	-3.94%	710,866
Jan 8, 2025	32.00	32.45	31.60	32.21	32.21	0.31%	269,640
Jan 7, 2025	32.55	32.80	31.72	32.11	32.11	-0.99%	306,002
Jan 6, 2025	32.92	33.29	32.40	32.43	32.43	-1.61%	306,991
Jan 3, 2025	32.79	33.08	32.31	32.96	32.96	0.58%	126,247
Jan 2, 2025	33.98	34.00	32.77	32.77	32.77	-2.79%	109,430
Dec 31, 2024	33.92	34.13	33.55	33.71	33.71	0.12%	148,617
Dec 30, 2024	33.55	33.91	33.14	33.67	33.67	-0.27%	147,174
Dec 27, 2024	34.26	34.66	33.46	33.76	33.76	-2.37%	155,179
Dec 26, 2024	33.92	34.68	33.73	34.58	34.58	1.14%	186,023
Dec 24, 2024	33.94	34.20	33.74	34.19	34.19	0.68%	62,098
Dec 23, 2024	33.76	34.24	33.65	33.96	33.96	-0.12%	269,967
Dec 20, 2024	32.96	34.39	32.96	34.00	34.00	2.32%	824,648
Dec 19, 2024	33.81	34.43	33.10	33.23	33.23	-0.27%	249,308
Dec 18, 2024	35.75	35.94	33.22	33.32	33.32	-5.88%	365,062
Dec 17, 2024	36.25	36.60	35.39	35.40	35.40	-2.99%	246,068
Dec 16, 2024	36.56	36.61	36.17	36.49	36.49	-0.35%	308,766
Dec 13, 2024	36.91	37.02	36.39	36.62	36.62	-0.62%	147,674
Dec 12, 2024	37.13	37.33	36.49	36.85	36.85	-1.26%	310,923
Dec 11, 2024	37.73	38.05	37.27	37.32	37.32	0.03%	251,004
Dec 10, 2024	37.55	38.12	37.16	37.31	37.31	-0.61%	183,369
Dec 9, 2024	37.79	38.24	37.54	37.54	37.54	-0.35%	189,870
Dec 6, 2024	37.56	37.80	37.17	37.67	37.67	0.64%	163,319
Dec 5, 2024	38.08	38.35	37.30	37.43	37.43	-1.27%	185,630
Dec 4, 2024	37.76	38.19	37.28	37.91	37.91	0.40%	176,060
Dec 3, 2024	38.01	38.39	37.69	37.76	37.76	-0.92%	203,314
Dec 2, 2024	37.78	38.49	37.51	38.11	38.11	1.14%	248,620
Nov 29, 2024	37.93	37.93	36.98	37.68	37.68	0.45%	144,590
Nov 27, 2024	37.99	38.31	37.47	37.51	37.51	-0.92%	204,480
Nov 26, 2024	38.31	38.54	37.84	37.86	37.86	-2.20%	204,907
Nov 25, 2024	38.42	39.55	37.83	38.71	38.71	2.27%	317,828
Nov 22, 2024	37.37	38.14	37.15	37.85	37.85	1.83%	281,530
Nov 21, 2024	36.80	37.74	36.68	37.17	37.17	1.64%	303,296
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