Sandy Spring Bancorp Inc. (SASR)
31.52
-0.45 (-1.41%)
At close: Mar 03, 2025, 3:59 PM
31.54
0.06%
After-hours: Mar 03, 2025, 04:00 PM EST
SASR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 31.90 | 33.02 | 31.66 | 31.97 | 0.32 | 1.01% | 301,101 |
| 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% | 206,900 |
| 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% | 185,400 |
| Feb 19, 2025 | 33.35 | 33.94 | 32.50 | 33.83 | -0.05 | -0.15% | 182,600 |
| Feb 18, 2025 | 33.64 | 34.05 | 33.51 | 33.88 | 0.23 | 0.68% | 263,800 |
| 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% | 460,300 |
| Feb 11, 2025 | 33.61 | 34.93 | 33.61 | 34.82 | 0.53 | 1.55% | 180,600 |
| Feb 10, 2025 | 34.50 | 34.52 | 33.98 | 34.29 | -0.11 | -0.32% | 223,800 |
| Feb 7, 2025 | 34.95 | 34.95 | 34.04 | 34.40 | -0.68 | -1.94% | 213,900 |
| 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% | 224,100 |
| 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% | 256,200 |
| 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% | 193,300 |
| 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% | 247,000 |
| Jan 24, 2025 | 32.69 | 33.45 | 32.30 | 32.75 | -0.10 | -0.30% | 202,000 |
| Jan 23, 2025 | 33.91 | 33.91 | 32.13 | 32.85 | -1.03 | -3.04% | 249,500 |
| 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% | 156,500 |
| Jan 16, 2025 | 33.85 | 34.19 | 33.33 | 33.66 | -0.42 | -1.23% | 174,400 |
| 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% | 710,900 |
| 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% | 307,000 |
| 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 |
| Dec 30, 2024 | 33.55 | 33.91 | 33.14 | 33.67 | -0.09 | -0.27% | 147,200 |
| Dec 27, 2024 | 34.26 | 34.66 | 33.46 | 33.76 | -0.82 | -2.37% | 155,200 |
| Dec 26, 2024 | 33.92 | 34.68 | 33.73 | 34.58 | 0.39 | 1.14% | 186,023 |
| Dec 24, 2024 | 33.94 | 34.20 | 33.74 | 34.19 | 0.23 | 0.68% | 62,100 |
| Dec 23, 2024 | 33.76 | 34.24 | 33.65 | 33.96 | -0.04 | -0.12% | 270,000 |
| Dec 20, 2024 | 32.96 | 34.39 | 32.96 | 34.00 | 0.77 | 2.32% | 824,648 |
| Dec 19, 2024 | 33.81 | 34.43 | 33.10 | 33.23 | -0.09 | -0.27% | 249,308 |
| Dec 18, 2024 | 35.75 | 35.94 | 33.22 | 33.32 | -2.08 | -5.88% | 365,100 |
| Dec 17, 2024 | 36.25 | 36.60 | 35.39 | 35.40 | -1.09 | -2.99% | 246,100 |
| Dec 16, 2024 | 36.56 | 36.61 | 36.17 | 36.49 | -0.13 | -0.35% | 308,800 |