Sandy Spring Bancorp, Inc. SASR
27.95 0.00 (+0.00%)
Regular-session close
26.92 Day range 28.10
52-week range unavailable
- YTD
- -17.09%
- 1 year
- +20.58%
SASR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 27.16 | 28.10 | 26.92 | 27.95 | +0.35 | +1.27% | 2,059,482 |
| Mar 28, 2025 | 28.43 | 28.55 | 27.28 | 27.60 | -0.89 | -3.12% | 233,889 |
| Mar 27, 2025 | 28.75 | 28.89 | 28.28 | 28.49 | -0.19 | -0.66% | 293,735 |
| Mar 26, 2025 | 29.17 | 29.46 | 28.53 | 28.68 | -0.39 | -1.34% | 218,175 |
| Mar 25, 2025 | 29.60 | 29.93 | 29.04 | 29.07 | -0.55 | -1.86% | 233,511 |
| Mar 24, 2025 | 29.27 | 29.79 | 29.21 | 29.62 | +0.80 | +2.78% | 262,253 |
| Mar 21, 2025 | 28.86 | 29.21 | 28.60 | 28.82 | -0.23 | -0.79% | 559,598 |
| Mar 20, 2025 | 28.93 | 29.59 | 28.93 | 29.05 | -0.21 | -0.72% | 149,915 |
| Mar 19, 2025 | 29.40 | 29.61 | 28.98 | 29.26 | -0.14 | -0.48% | 248,024 |
| Mar 18, 2025 | 29.22 | 29.48 | 29.03 | 29.40 | +0.02 | +0.07% | 164,340 |
| Mar 17, 2025 | 29.02 | 29.47 | 29.02 | 29.38 | +0.26 | +0.89% | 310,271 |
| Mar 14, 2025 | 28.96 | 29.13 | 28.73 | 29.12 | +0.42 | +1.46% | 163,740 |
| Mar 13, 2025 | 29.15 | 29.39 | 28.64 | 28.70 | -0.10 | -0.35% | 205,392 |
| Mar 12, 2025 | 28.87 | 29.04 | 28.38 | 28.80 | +0.21 | +0.73% | 425,258 |
| Mar 11, 2025 | 29.07 | 29.35 | 28.44 | 28.59 | -0.37 | -1.28% | 583,281 |
| Mar 10, 2025 | 29.34 | 29.71 | 28.78 | 28.96 | -0.86 | -2.88% | 241,672 |
| Mar 7, 2025 | 30.06 | 30.83 | 29.42 | 29.82 | -0.23 | -0.77% | 151,206 |
| Mar 6, 2025 | 30.25 | 32.76 | 29.78 | 30.05 | -0.52 | -1.70% | 218,994 |
| Mar 5, 2025 | 31.30 | 31.30 | 30.30 | 30.57 | -0.27 | -0.88% | 218,720 |
| Mar 4, 2025 | 31.17 | 31.49 | 30.31 | 30.84 | -0.70 | -2.22% | 234,614 |
| Mar 3, 2025 | 31.94 | 32.45 | 31.17 | 31.54 | -0.43 | -1.35% | 179,335 |
| Feb 28, 2025 | 31.90 | 33.02 | 31.66 | 31.97 | +0.32 | +1.01% | 301,329 |
| Feb 27, 2025 | 31.63 | 32.10 | 31.35 | 31.65 | -0.07 | -0.22% | 181,523 |
| Feb 26, 2025 | 31.56 | 31.96 | 31.28 | 31.72 | +0.10 | +0.32% | 206,862 |
| Feb 25, 2025 | 31.78 | 32.15 | 31.50 | 31.62 | +0.07 | +0.22% | 243,808 |
| Feb 24, 2025 | 31.98 | 32.99 | 31.55 | 31.55 | -0.07 | -0.22% | 221,914 |
| Feb 21, 2025 | 33.31 | 33.45 | 31.58 | 31.62 | -1.37 | -4.15% | 213,811 |
| Feb 20, 2025 | 33.63 | 33.70 | 32.66 | 32.99 | -0.84 | -2.48% | 185,384 |
| Feb 19, 2025 | 33.35 | 33.94 | 32.50 | 33.83 | -0.05 | -0.15% | 182,587 |
| Feb 18, 2025 | 33.64 | 34.05 | 33.51 | 33.88 | +0.23 | +0.68% | 263,765 |
| Feb 14, 2025 | 32.98 | 34.63 | 32.98 | 33.65 | -0.12 | -0.36% | 158,704 |
| Feb 13, 2025 | 33.74 | 33.84 | 33.30 | 33.77 | +0.25 | +0.75% | 471,912 |
| Feb 12, 2025 | 34.03 | 34.36 | 33.49 | 33.52 | -1.30 | -3.73% | 460,264 |
| Feb 11, 2025 | 33.61 | 34.93 | 33.61 | 34.82 | +0.53 | +1.55% | 180,568 |
| Feb 10, 2025 | 34.50 | 34.52 | 33.98 | 34.29 | -0.11 | -0.32% | 223,767 |
| Feb 7, 2025 | 34.95 | 34.95 | 34.04 | 34.40 | -0.68 | -1.94% | 213,868 |
| Feb 6, 2025 | 34.50 | 35.16 | 34.20 | 35.08 | +0.74 | +2.15% | 153,236 |
| Feb 5, 2025 | 33.52 | 34.50 | 33.44 | 34.34 | +0.10 | +0.29% | 224,096 |
| Feb 4, 2025 | 32.86 | 34.39 | 32.86 | 34.24 | +1.16 | +3.51% | 145,539 |
| Feb 3, 2025 | 32.76 | 33.64 | 32.68 | 33.08 | -0.75 | -2.22% | 164,811 |
| Jan 31, 2025 | 33.59 | 34.41 | 33.28 | 33.83 | +0.22 | +0.65% | 256,196 |
| Jan 30, 2025 | 33.86 | 34.07 | 33.22 | 33.61 | +0.14 | +0.42% | 230,240 |
| Jan 29, 2025 | 33.57 | 34.13 | 33.29 | 33.47 | -0.19 | -0.56% | 193,261 |
| Jan 28, 2025 | 32.50 | 34.12 | 32.50 | 33.66 | -0.07 | -0.21% | 227,324 |
| Jan 27, 2025 | 32.76 | 33.84 | 32.34 | 33.73 | +0.98 | +2.99% | 246,966 |
| Jan 24, 2025 | 32.69 | 33.45 | 32.30 | 32.75 | -0.10 | -0.30% | 201,969 |
| Jan 23, 2025 | 33.91 | 33.91 | 32.13 | 32.85 | -1.03 | -3.04% | 249,497 |
| Jan 22, 2025 | 34.00 | 34.17 | 33.68 | 33.88 | -0.36 | -1.05% | 196,624 |
| Jan 21, 2025 | 34.16 | 34.56 | 33.77 | 34.24 | +0.37 | +1.09% | 247,535 |
| Jan 17, 2025 | 34.06 | 34.29 | 33.45 | 33.87 | +0.21 | +0.62% | 156,464 |
| Jan 16, 2025 | 33.85 | 34.19 | 33.33 | 33.66 | -0.42 | -1.23% | 174,375 |
| Jan 15, 2025 | 34.86 | 35.13 | 33.81 | 34.08 | +0.32 | +0.95% | 217,128 |
| Jan 14, 2025 | 31.98 | 33.79 | 31.91 | 33.76 | +2.09 | +6.60% | 298,103 |
| Jan 13, 2025 | 30.63 | 31.72 | 30.63 | 31.67 | +0.73 | +2.36% | 307,628 |
| Jan 10, 2025 | 31.49 | 32.66 | 30.33 | 30.94 | -1.27 | -3.94% | 710,866 |
| Jan 8, 2025 | 32.00 | 32.45 | 31.60 | 32.21 | +0.10 | +0.31% | 269,640 |
| Jan 7, 2025 | 32.55 | 32.80 | 31.72 | 32.11 | -0.32 | -0.99% | 306,002 |
| Jan 6, 2025 | 32.92 | 33.29 | 32.40 | 32.43 | -0.53 | -1.61% | 306,991 |
| Jan 3, 2025 | 32.79 | 33.08 | 32.31 | 32.96 | +0.19 | +0.58% | 126,247 |
| Jan 2, 2025 | 33.98 | 34.00 | 32.77 | 32.77 | -0.94 | -2.79% | 109,430 |
| Dec 31, 2024 | 33.92 | 34.13 | 33.55 | 33.71 | +0.04 | +0.12% | 148,617 |
61 days, newest first. Daily bars as drawn on the SASR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.