Sandy Spring Bancorp, Inc. (SASR)
NASDAQ: SASR · Real-Time Price · USD
33.88
+0.23 (0.68%)
Feb 18, 2025, 4:00 PM EST - Market closed
Sandy Spring Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Dec 24, 2024 | 33.94 | 34.20 | 33.74 | 34.19 | 33.85 | 0.68% | 62,098 |
Dec 23, 2024 | 33.76 | 34.24 | 33.65 | 33.96 | 33.62 | -0.12% | 269,967 |
Dec 20, 2024 | 32.96 | 34.39 | 32.96 | 34.00 | 33.66 | 2.32% | 824,648 |
Dec 19, 2024 | 33.81 | 34.43 | 33.10 | 33.23 | 32.90 | -0.27% | 249,308 |
Dec 18, 2024 | 35.75 | 35.94 | 33.22 | 33.32 | 32.99 | -5.88% | 365,062 |
Dec 17, 2024 | 36.25 | 36.60 | 35.39 | 35.40 | 35.05 | -2.99% | 246,068 |
Dec 16, 2024 | 36.56 | 36.61 | 36.17 | 36.49 | 36.12 | -0.35% | 308,766 |
Dec 13, 2024 | 36.91 | 37.02 | 36.39 | 36.62 | 36.25 | -0.62% | 147,674 |
Dec 12, 2024 | 37.13 | 37.33 | 36.49 | 36.85 | 36.48 | -1.26% | 310,923 |
Dec 11, 2024 | 37.73 | 38.05 | 37.27 | 37.32 | 36.95 | 0.03% | 251,004 |
Dec 10, 2024 | 37.55 | 38.12 | 37.16 | 37.31 | 36.94 | -0.61% | 183,369 |
Dec 9, 2024 | 37.79 | 38.24 | 37.54 | 37.54 | 37.16 | -0.35% | 189,870 |
Dec 6, 2024 | 37.56 | 37.80 | 37.17 | 37.67 | 37.29 | 0.64% | 163,319 |
Dec 5, 2024 | 38.08 | 38.35 | 37.30 | 37.43 | 37.05 | -1.27% | 185,630 |
Dec 4, 2024 | 37.76 | 38.19 | 37.28 | 37.91 | 37.53 | 0.40% | 176,060 |
Dec 3, 2024 | 38.01 | 38.39 | 37.69 | 37.76 | 37.38 | -0.92% | 203,314 |
Dec 2, 2024 | 37.78 | 38.49 | 37.51 | 38.11 | 37.73 | 1.14% | 248,620 |
Nov 29, 2024 | 37.93 | 37.93 | 36.98 | 37.68 | 37.30 | 0.45% | 144,590 |
Nov 27, 2024 | 37.99 | 38.31 | 37.47 | 37.51 | 37.13 | -0.92% | 204,480 |
Nov 26, 2024 | 38.31 | 38.54 | 37.84 | 37.86 | 37.48 | -2.20% | 204,907 |
Nov 25, 2024 | 38.42 | 39.55 | 37.83 | 38.71 | 38.32 | 2.27% | 317,828 |
Nov 22, 2024 | 37.37 | 38.14 | 37.15 | 37.85 | 37.47 | 1.83% | 281,530 |
Nov 21, 2024 | 36.80 | 37.74 | 36.68 | 37.17 | 36.80 | 1.64% | 303,296 |
Nov 20, 2024 | 37.00 | 37.10 | 36.38 | 36.57 | 36.20 | -1.24% | 293,811 |
Nov 19, 2024 | 36.64 | 37.44 | 36.64 | 37.03 | 36.66 | -0.83% | 165,582 |
Nov 18, 2024 | 37.66 | 37.91 | 37.29 | 37.34 | 36.97 | -0.77% | 183,529 |
Nov 15, 2024 | 38.17 | 38.45 | 37.35 | 37.63 | 37.25 | -1.00% | 229,387 |
Nov 14, 2024 | 38.34 | 38.34 | 37.74 | 38.01 | 37.63 | -0.81% | 281,718 |
Nov 13, 2024 | 38.62 | 38.95 | 38.00 | 38.32 | 37.60 | 0.63% | 362,453 |
Nov 12, 2024 | 38.08 | 38.63 | 37.90 | 38.08 | 37.36 | -0.47% | 391,172 |
Nov 11, 2024 | 38.25 | 39.06 | 38.11 | 38.26 | 37.54 | 1.92% | 686,483 |
Nov 8, 2024 | 37.28 | 37.87 | 36.96 | 37.54 | 36.83 | 0.70% | 288,777 |
Nov 7, 2024 | 37.95 | 38.54 | 36.85 | 37.28 | 36.58 | -3.19% | 411,143 |
Nov 6, 2024 | 35.97 | 38.52 | 35.94 | 38.51 | 37.79 | 15.26% | 842,440 |
Nov 5, 2024 | 32.98 | 33.54 | 32.81 | 33.41 | 32.78 | 1.92% | 502,922 |
Nov 4, 2024 | 33.14 | 33.14 | 32.57 | 32.78 | 32.16 | -1.71% | 322,922 |
Nov 1, 2024 | 33.80 | 34.27 | 33.33 | 33.35 | 32.72 | -0.86% | 264,033 |
Oct 31, 2024 | 34.04 | 34.24 | 33.64 | 33.64 | 33.01 | -1.35% | 259,529 |
Oct 30, 2024 | 33.69 | 34.63 | 33.69 | 34.10 | 33.46 | 0.56% | 363,991 |
Oct 29, 2024 | 33.71 | 33.93 | 33.37 | 33.91 | 33.27 | 0.65% | 394,451 |
Oct 28, 2024 | 32.58 | 33.82 | 32.56 | 33.69 | 33.06 | 3.92% | 590,476 |
Oct 25, 2024 | 32.85 | 33.29 | 32.29 | 32.42 | 31.81 | -0.61% | 686,896 |
Oct 24, 2024 | 32.39 | 32.80 | 32.18 | 32.62 | 32.01 | 0.80% | 961,449 |
Oct 23, 2024 | 31.94 | 32.71 | 31.94 | 32.36 | 31.75 | 1.00% | 1,005,371 |
Oct 22, 2024 | 32.05 | 32.31 | 31.28 | 32.04 | 31.44 | 0.82% | 2,483,439 |
Oct 21, 2024 | 32.65 | 33.20 | 31.65 | 31.78 | 31.18 | -2.55% | 5,775,894 |
Oct 18, 2024 | 33.16 | 33.28 | 32.58 | 32.61 | 32.00 | -1.51% | 195,219 |
Oct 17, 2024 | 32.86 | 33.40 | 32.76 | 33.11 | 32.49 | -0.69% | 236,453 |
Oct 16, 2024 | 33.33 | 33.64 | 33.04 | 33.34 | 32.71 | 1.03% | 193,371 |
Oct 15, 2024 | 32.53 | 33.79 | 32.29 | 33.00 | 32.38 | 1.76% | 194,583 |
Oct 14, 2024 | 31.88 | 32.62 | 31.60 | 32.43 | 31.82 | 1.66% | 134,014 |
Oct 11, 2024 | 31.37 | 32.38 | 31.37 | 31.90 | 31.30 | 2.28% | 291,549 |
Oct 10, 2024 | 31.11 | 31.40 | 30.97 | 31.19 | 30.60 | -0.70% | 114,313 |
Oct 9, 2024 | 31.03 | 31.80 | 31.03 | 31.41 | 30.82 | 0.87% | 90,094 |
Oct 8, 2024 | 31.58 | 31.61 | 31.11 | 31.14 | 30.55 | -0.92% | 97,049 |
Oct 7, 2024 | 31.41 | 31.55 | 31.16 | 31.43 | 30.84 | -0.32% | 169,428 |
Oct 4, 2024 | 31.40 | 31.98 | 31.27 | 31.53 | 30.94 | 1.51% | 160,518 |
Oct 3, 2024 | 30.42 | 31.06 | 30.15 | 31.06 | 30.48 | 1.70% | 226,154 |
Oct 2, 2024 | 30.44 | 31.07 | 30.43 | 30.54 | 29.97 | 0.33% | 232,169 |
Oct 1, 2024 | 31.42 | 31.45 | 30.00 | 30.44 | 29.87 | -2.96% | 289,076 |
Sep 30, 2024 | 30.95 | 31.62 | 30.88 | 31.37 | 30.78 | 0.71% | 207,656 |
Sep 27, 2024 | 31.70 | 31.70 | 30.91 | 31.15 | 30.56 | -0.32% | 222,598 |
Sep 26, 2024 | 31.54 | 31.70 | 31.14 | 31.25 | 30.66 | 0.13% | 211,006 |
Sep 25, 2024 | 31.80 | 31.91 | 31.16 | 31.21 | 30.62 | -1.58% | 311,610 |
Sep 24, 2024 | 32.29 | 32.41 | 31.58 | 31.71 | 31.11 | -1.67% | 210,543 |