Sandy Spring Bancorp Inc. (SASR)
NASDAQ: SASR
· Real-Time Price · USD
27.95
0.35 (1.27%)
At close: Mar 31, 2025, 3:59 PM
SASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 27.34 | 28.10 | 26.92 | 27.95 | 27.95 | 1.27% | 2,059,311 |
| Mar 28, 2025 | 28.43 | 28.55 | 27.28 | 27.60 | 27.60 | -3.12% | 233,900 |
| Mar 27, 2025 | 28.75 | 28.89 | 28.28 | 28.49 | 28.49 | -0.66% | 293,735 |
| Mar 26, 2025 | 29.17 | 29.46 | 28.53 | 28.68 | 28.68 | -1.34% | 218,200 |
| Mar 25, 2025 | 29.60 | 29.93 | 29.04 | 29.07 | 29.07 | -1.86% | 233,511 |
| Mar 24, 2025 | 29.27 | 29.79 | 29.21 | 29.62 | 29.62 | 2.78% | 262,253 |
| Mar 21, 2025 | 28.86 | 29.21 | 28.60 | 28.82 | 28.82 | -0.79% | 559,798 |
| Mar 20, 2025 | 28.93 | 29.59 | 28.93 | 29.05 | 29.05 | -0.72% | 149,915 |
| Mar 19, 2025 | 29.40 | 29.61 | 28.98 | 29.26 | 29.26 | -0.48% | 248,024 |
| Mar 18, 2025 | 29.22 | 29.48 | 29.03 | 29.40 | 29.40 | 0.07% | 164,340 |
| Mar 17, 2025 | 29.02 | 29.47 | 29.02 | 29.38 | 29.38 | 0.89% | 310,300 |
| Mar 14, 2025 | 28.96 | 29.13 | 28.73 | 29.12 | 29.12 | 1.46% | 163,740 |
| Mar 13, 2025 | 29.15 | 29.39 | 28.64 | 28.70 | 28.70 | -0.35% | 205,400 |
| Mar 12, 2025 | 28.87 | 29.04 | 28.38 | 28.80 | 28.80 | 0.73% | 425,300 |
| Mar 11, 2025 | 29.07 | 29.35 | 28.44 | 28.59 | 28.59 | -1.28% | 583,300 |
| Mar 10, 2025 | 29.34 | 29.71 | 28.78 | 28.96 | 28.96 | -2.88% | 241,700 |
| 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% | 219,000 |
| 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 |