Sandy Spring Bancorp, Inc. - SASR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 31, 2025	27.16	27.95	27.95	28.1	26.92	2.06M
March 28, 2025	28.43	27.6	27.6	28.55	27.28	233,900
March 27, 2025	28.75	28.49	28.49	28.89	28.28	293,735
March 26, 2025	29.17	28.68	28.68	29.46	28.53	218,200
March 25, 2025	29.6	29.07	29.07	29.93	29.04	233,511
March 24, 2025	29.27	29.62	29.62	29.79	29.21	262,253
March 21, 2025	28.86	28.82	28.82	29.21	28.6	559,798
March 20, 2025	28.93	29.05	29.05	29.59	28.93	149,915
March 19, 2025	29.4	29.26	29.26	29.61	28.98	248,024
March 18, 2025	29.22	29.4	29.4	29.48	29.03	164,340
March 17, 2025	29.02	29.38	29.38	29.47	29.02	310,300
March 14, 2025	28.96	29.12	29.12	29.13	28.73	163,740
March 13, 2025	29.15	28.7	28.7	29.39	28.64	205,400
March 12, 2025	28.87	28.8	28.8	29.04	28.38	425,258
March 11, 2025	29.07	28.59	28.59	29.35	28.44	583,300
March 10, 2025	29.34	28.96	28.96	29.71	28.78	241,700
March 07, 2025	30.06	29.82	29.82	30.83	29.42	151,206
March 06, 2025	30.25	30.05	30.05	32.76	29.78	218,994
March 05, 2025	31.3	30.57	30.57	31.3	30.3	218,720
March 04, 2025	31.17	30.84	30.84	31.49	30.31	234,614
March 03, 2025	31.94	31.54	31.54	32.45	31.17	179,335
February 28, 2025	31.9	31.97	31.97	33.02	31.66	301,101
February 27, 2025	31.63	31.65	31.65	32.1	31.35	181,523
February 26, 2025	31.56	31.72	31.72	31.96	31.28	206,900
February 25, 2025	31.78	31.62	31.62	32.15	31.5	243,808
February 24, 2025	31.98	31.55	31.55	32.99	31.55	221,914
February 21, 2025	33.31	31.62	31.62	33.45	31.58	213,811
February 20, 2025	33.63	32.99	32.99	33.7	32.66	183,021
February 19, 2025	33.35	33.83	33.83	33.94	32.5	182,600
February 18, 2025	33.64	33.88	33.88	34.05	33.51	263,800
February 14, 2025	32.98	33.65	33.65	34.63	32.98	158,704
February 13, 2025	33.74	33.77	33.77	33.84	33.3	471,912
February 12, 2025	34.03	33.52	33.52	34.36	33.49	460,300
February 11, 2025	33.61	34.82	34.48	34.93	33.61	180,600
February 10, 2025	34.5	34.29	33.96	34.52	33.98	223,800
February 07, 2025	34.95	34.4	34.06	34.95	34.04	213,900
February 06, 2025	34.5	35.08	34.74	35.16	34.2	153,236
February 05, 2025	33.52	34.34	34	34.5	33.44	224,100
February 04, 2025	32.86	34.24	33.91	34.39	32.86	145,539
February 03, 2025	32.76	33.08	32.76	33.64	32.68	164,811
January 31, 2025	33.59	33.83	33.5	34.41	33.28	256,200
January 30, 2025	33.86	33.61	33.28	34.07	33.22	230,240
January 29, 2025	33.57	33.47	33.14	34.13	33.29	193,300
January 28, 2025	32.5	33.66	33.33	34.12	32.5	227,324
January 27, 2025	32.76	33.73	33.4	33.84	32.34	247,000
January 24, 2025	32.69	32.75	32.43	33.45	32.3	202,000
January 23, 2025	33.91	32.85	32.53	33.91	32.13	249,500
January 22, 2025	34	33.88	33.55	34.17	33.68	196,624
January 21, 2025	34.16	34.24	33.91	34.56	33.77	247,535
January 17, 2025	34.06	33.87	33.54	34.29	33.45	156,500
January 16, 2025	33.85	33.66	33.33	34.19	33.33	174,400
January 15, 2025	34.86	34.08	33.75	35.13	33.81	217,128
January 14, 2025	31.98	33.76	33.43	33.79	31.91	298,103
January 13, 2025	30.63	31.67	31.36	31.72	30.63	307,628
January 10, 2025	31.49	30.94	30.94	32.66	30.33	710,900

Sandy Spring Bancorp, Inc. (SASR) NASDAQ