5 DAY PERFORMANCE
+8.75%
1 MONTH PERFORMANCE
-3.97%
3 MONTH PERFORMANCE
-11.44%
6 MONTH PERFORMANCE
+0.90%
YEAR-TO-DATE PERFORMANCE
-3.80%
1 YEAR PERFORMANCE
+49.72%
Sandy Spring Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.87 | $28.80 (-0.24%) | $29.04 | $28.38 | 425,258 | $1.30 B |
| 03/11/2025 | $29.07 | $28.59 (-1.65%) | $29.35 | $28.44 | 583,300 | $1.29 B |
| 03/10/2025 | $29.34 | $28.96 (-1.3%) | $29.71 | $28.78 | 241,700 | $1.31 B |
| 03/07/2025 | $30.06 | $29.82 (-0.8%) | $30.83 | $29.42 | 151,206 | $1.35 B |
| 03/06/2025 | $30.25 | $30.05 (-0.66%) | $32.76 | $29.78 | 219,000 | $1.36 B |
| 03/05/2025 | $31.30 | $30.57 (-2.33%) | $31.30 | $30.30 | 218,720 | $1.38 B |
| 03/04/2025 | $31.17 | $30.84 (-1.06%) | $31.49 | $30.31 | 234,614 | $1.39 B |
| 03/03/2025 | $31.94 | $31.54 (-1.25%) | $32.45 | $31.17 | 179,335 | $1.42 B |
| 02/28/2025 | $31.90 | $31.97 (0.22%) | $33.02 | $31.66 | 301,329 | $1.44 B |
| 02/27/2025 | $31.63 | $31.65 (0.06%) | $32.10 | $31.35 | 181,523 | $1.43 B |
| 02/26/2025 | $31.56 | $31.72 (0.51%) | $31.96 | $31.28 | 206,900 | $1.43 B |
| 02/25/2025 | $31.78 | $31.62 (-0.5%) | $32.15 | $31.50 | 243,808 | $1.43 B |
| 02/24/2025 | $31.98 | $31.55 (-1.34%) | $32.99 | $31.55 | 221,914 | $1.42 B |
| 02/21/2025 | $33.31 | $31.62 (-5.07%) | $33.45 | $31.58 | 213,811 | $1.43 B |
| 02/20/2025 | $33.63 | $32.99 (-1.9%) | $33.70 | $32.66 | 185,400 | $1.49 B |
| 02/19/2025 | $33.35 | $33.83 (1.44%) | $33.94 | $32.50 | 182,600 | $1.53 B |
| 02/18/2025 | $33.64 | $33.88 (0.71%) | $34.05 | $33.51 | 263,800 | $1.53 B |
| 02/14/2025 | $32.98 | $33.65 (2.03%) | $34.63 | $32.98 | 158,704 | $1.52 B |
| 02/13/2025 | $33.74 | $33.77 (0.09%) | $33.84 | $33.30 | 471,912 | $1.52 B |
| 02/12/2025 | $34.03 | $33.52 (-1.5%) | $34.36 | $33.49 | 460,300 | $1.51 B |
| 02/11/2025 | $33.61 | $34.82 (3.6%) | $34.93 | $33.61 | 180,600 | $1.57 B |
| 02/10/2025 | $34.50 | $34.29 (-0.61%) | $34.52 | $33.98 | 223,800 | $1.55 B |
| 02/07/2025 | $34.95 | $34.40 (-1.57%) | $34.95 | $34.04 | 213,900 | $1.55 B |
| 02/06/2025 | $34.50 | $35.08 (1.68%) | $35.16 | $34.20 | 153,236 | $1.58 B |
| 02/05/2025 | $33.52 | $34.34 (2.45%) | $34.50 | $33.44 | 224,100 | $1.55 B |
| 02/04/2025 | $32.86 | $34.24 (4.2%) | $34.39 | $32.86 | 145,539 | $1.55 B |
| 02/03/2025 | $32.76 | $33.08 (0.98%) | $33.64 | $32.68 | 164,811 | $1.49 B |
| 01/31/2025 | $33.59 | $33.83 (0.71%) | $34.41 | $33.28 | 256,200 | $1.53 B |
| 01/30/2025 | $33.86 | $33.61 (-0.74%) | $34.07 | $33.22 | 230,240 | $1.52 B |
| 01/29/2025 | $33.57 | $33.47 (-0.3%) | $34.13 | $33.29 | 193,300 | $1.51 B |
| 01/28/2025 | $32.50 | $33.66 (3.57%) | $34.12 | $32.50 | 227,324 | $1.52 B |
| 01/27/2025 | $32.76 | $33.73 (2.96%) | $33.84 | $32.34 | 247,000 | $1.52 B |
| 01/24/2025 | $32.69 | $32.75 (0.18%) | $33.45 | $32.30 | 202,000 | $1.48 B |
| 01/23/2025 | $33.91 | $32.85 (-3.13%) | $33.91 | $32.13 | 249,500 | $1.48 B |
| 01/22/2025 | $34.00 | $33.88 (-0.35%) | $34.17 | $33.68 | 196,624 | $1.53 B |
| 01/21/2025 | $34.16 | $34.24 (0.23%) | $34.56 | $33.77 | 247,535 | $1.55 B |
| 01/17/2025 | $34.06 | $33.87 (-0.56%) | $34.29 | $33.45 | 156,500 | $1.53 B |
| 01/16/2025 | $33.85 | $33.66 (-0.56%) | $34.19 | $33.33 | 174,400 | $1.52 B |
| 01/15/2025 | $34.86 | $34.08 (-2.24%) | $35.13 | $33.81 | 217,128 | $1.54 B |
| 01/14/2025 | $31.98 | $33.76 (5.57%) | $33.79 | $31.91 | 298,103 | $1.52 B |
| 01/13/2025 | $30.63 | $31.67 (3.4%) | $31.72 | $30.63 | 307,628 | $1.43 B |
| 01/10/2025 | $31.49 | $30.94 (-1.75%) | $32.66 | $30.33 | 710,900 | $1.40 B |
| 01/08/2025 | $32.00 | $32.21 (0.66%) | $32.45 | $31.60 | 269,640 | $1.45 B |
| 01/07/2025 | $32.55 | $32.11 (-1.35%) | $32.80 | $31.72 | 306,002 | $1.45 B |
| 01/06/2025 | $32.92 | $32.43 (-1.49%) | $33.29 | $32.40 | 307,000 | $1.46 B |
| 01/03/2025 | $32.79 | $32.96 (0.52%) | $33.08 | $32.31 | 126,247 | $1.49 B |
| 01/02/2025 | $33.98 | $32.77 (-3.56%) | $34.00 | $32.77 | 109,430 | $1.48 B |
| 12/31/2024 | $33.92 | $33.71 (-0.62%) | $34.13 | $33.55 | 148,617 | $1.52 B |
| 12/30/2024 | $33.55 | $33.67 (0.36%) | $33.91 | $33.14 | 147,200 | $1.52 B |
| 12/27/2024 | $34.26 | $33.76 (-1.46%) | $34.66 | $33.46 | 155,200 | $1.52 B |
| 12/26/2024 | $33.92 | $34.58 (1.95%) | $34.68 | $33.73 | 186,023 | $1.56 B |
| 12/24/2024 | $33.94 | $34.19 (0.74%) | $34.20 | $33.74 | 62,100 | $1.54 B |
| 12/23/2024 | $33.76 | $33.96 (0.59%) | $34.24 | $33.65 | 270,000 | $1.53 B |
| 12/20/2024 | $32.96 | $34.00 (3.16%) | $34.39 | $32.96 | 824,648 | $1.53 B |
| 12/19/2024 | $33.81 | $33.23 (-1.72%) | $34.43 | $33.10 | 249,308 | $1.50 B |
| 12/18/2024 | $35.75 | $33.32 (-6.8%) | $35.94 | $33.22 | 365,100 | $1.50 B |
| 12/17/2024 | $36.25 | $35.40 (-2.34%) | $36.60 | $35.39 | 246,100 | $1.60 B |
| 12/16/2024 | $36.56 | $36.49 (-0.19%) | $36.61 | $36.17 | 308,800 | $1.65 B |
| 12/13/2024 | $36.91 | $36.62 (-0.79%) | $37.02 | $36.39 | 147,700 | $1.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
