-
5 DAY PERFORMANCE
+0.50% -
1 MONTH PERFORMANCE
+18.04% -
3 MONTH PERFORMANCE
+28.33% -
6 MONTH PERFORMANCE
+57.13% -
YEAR-TO-DATE PERFORMANCE
+38.84% -
1 YEAR PERFORMANCE
+70.36%
Sandy Spring Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $37.37 | $37.83 (1.22%) | $38.08 | $37.22 | 136,139 | $1.70 B |
| 11/21/2024 | $36.80 | $37.17 (1.01%) | $37.74 | $36.68 | 303,295 | $1.67 B |
| 11/20/2024 | $37.00 | $36.57 (-1.16%) | $37.10 | $36.38 | 293,811 | $1.65 B |
| 11/19/2024 | $36.64 | $37.03 (1.06%) | $37.44 | $36.64 | 165,600 | $1.67 B |
| 11/18/2024 | $37.66 | $37.34 (-0.85%) | $37.91 | $37.29 | 183,529 | $1.68 B |
| 11/15/2024 | $38.17 | $37.63 (-1.41%) | $38.45 | $37.35 | 229,400 | $1.69 B |
| 11/14/2024 | $38.34 | $38.01 (-0.86%) | $38.34 | $37.74 | 281,718 | $1.71 B |
| 11/13/2024 | $38.62 | $38.32 (-0.78%) | $38.95 | $38.00 | 362,500 | $1.73 B |
| 11/12/2024 | $38.08 | $38.08 (0%) | $38.63 | $37.90 | 391,200 | $1.71 B |
| 11/11/2024 | $38.25 | $38.26 (0.03%) | $39.06 | $38.10 | 686,500 | $1.72 B |
| 11/08/2024 | $37.28 | $37.54 (0.7%) | $37.87 | $36.96 | 288,800 | $1.69 B |
| 11/07/2024 | $37.95 | $37.28 (-1.77%) | $38.54 | $36.85 | 411,143 | $1.68 B |
| 11/06/2024 | $35.97 | $38.51 (7.06%) | $38.52 | $35.94 | 842,440 | $1.73 B |
| 11/05/2024 | $32.98 | $33.41 (1.3%) | $33.54 | $32.81 | 502,922 | $1.50 B |
| 11/04/2024 | $33.14 | $32.78 (-1.09%) | $33.14 | $32.57 | 322,922 | $1.48 B |
| 11/01/2024 | $33.80 | $33.35 (-1.33%) | $34.27 | $33.33 | 264,033 | $1.50 B |
| 10/31/2024 | $34.04 | $33.64 (-1.18%) | $34.24 | $33.64 | 259,529 | $1.51 B |
| 10/30/2024 | $33.69 | $34.10 (1.22%) | $34.63 | $33.69 | 364,000 | $1.54 B |
| 10/29/2024 | $33.71 | $33.91 (0.59%) | $33.93 | $33.37 | 394,500 | $1.53 B |
| 10/28/2024 | $32.58 | $33.69 (3.41%) | $33.82 | $32.56 | 590,476 | $1.52 B |
| 10/25/2024 | $32.85 | $32.42 (-1.31%) | $33.29 | $32.29 | 686,900 | $1.46 B |
| 10/24/2024 | $32.39 | $32.62 (0.71%) | $32.80 | $32.18 | 961,449 | $1.47 B |
| 10/23/2024 | $31.94 | $32.36 (1.31%) | $32.71 | $31.94 | 1.01 M | $1.46 B |
| 10/22/2024 | $32.05 | $32.04 (-0.03%) | $32.31 | $31.28 | 2.48 M | $1.44 B |
| 10/21/2024 | $32.65 | $31.78 (-2.66%) | $33.20 | $31.65 | 5.78 M | $1.43 B |
| 10/18/2024 | $33.16 | $32.61 (-1.66%) | $33.28 | $32.58 | 195,219 | $1.47 B |
| 10/17/2024 | $32.86 | $33.11 (0.76%) | $33.40 | $32.76 | 236,500 | $1.49 B |
| 10/16/2024 | $33.33 | $33.34 (0.03%) | $33.64 | $33.03 | 193,400 | $1.50 B |
| 10/15/2024 | $32.53 | $33.00 (1.44%) | $33.78 | $32.29 | 194,600 | $1.48 B |
| 10/14/2024 | $31.88 | $32.43 (1.73%) | $32.62 | $31.60 | 134,014 | $1.46 B |
| 10/11/2024 | $31.37 | $31.90 (1.69%) | $32.38 | $31.37 | 291,549 | $1.43 B |
| 10/10/2024 | $31.11 | $31.19 (0.26%) | $31.40 | $30.97 | 114,313 | $1.40 B |
| 10/09/2024 | $31.03 | $31.41 (1.22%) | $31.80 | $31.03 | 90,100 | $1.41 B |
| 10/08/2024 | $31.58 | $31.14 (-1.39%) | $31.61 | $31.11 | 97,049 | $1.40 B |
| 10/07/2024 | $31.41 | $31.43 (0.06%) | $31.55 | $31.16 | 169,428 | $1.41 B |
| 10/04/2024 | $31.40 | $31.53 (0.41%) | $31.98 | $31.27 | 160,518 | $1.42 B |
| 10/03/2024 | $30.42 | $31.06 (2.1%) | $31.06 | $30.15 | 226,200 | $1.40 B |
| 10/02/2024 | $30.44 | $30.54 (0.33%) | $31.07 | $30.43 | 232,200 | $1.37 B |
| 10/01/2024 | $31.42 | $30.44 (-3.12%) | $31.45 | $30.00 | 289,100 | $1.37 B |
| 09/30/2024 | $30.95 | $31.37 (1.36%) | $31.62 | $30.88 | 207,700 | $1.41 B |
| 09/27/2024 | $31.70 | $31.15 (-1.74%) | $31.70 | $30.91 | 222,600 | $1.40 B |
| 09/26/2024 | $31.54 | $31.25 (-0.92%) | $31.70 | $31.14 | 211,006 | $1.40 B |
| 09/25/2024 | $31.80 | $31.21 (-1.86%) | $31.91 | $31.16 | 311,610 | $1.40 B |
| 09/24/2024 | $32.29 | $31.71 (-1.8%) | $32.41 | $31.58 | 210,543 | $1.42 B |
| 09/23/2024 | $32.60 | $32.25 (-1.07%) | $33.00 | $31.93 | 234,500 | $1.45 B |
| 09/20/2024 | $33.29 | $32.54 (-2.25%) | $33.32 | $32.52 | 702,700 | $1.46 B |
| 09/19/2024 | $33.29 | $33.51 (0.66%) | $33.55 | $32.26 | 512,100 | $1.51 B |
| 09/18/2024 | $33.03 | $32.38 (-1.97%) | $34.19 | $32.30 | 318,300 | $1.45 B |
| 09/17/2024 | $32.58 | $33.03 (1.38%) | $33.08 | $32.16 | 362,600 | $1.48 B |
| 09/16/2024 | $32.27 | $32.13 (-0.43%) | $32.60 | $31.69 | 179,200 | $1.44 B |
| 09/13/2024 | $31.84 | $32.14 (0.94%) | $32.23 | $31.62 | 239,709 | $1.44 B |
| 09/12/2024 | $32.00 | $31.38 (-1.94%) | $32.15 | $31.01 | 257,200 | $1.41 B |
| 09/11/2024 | $30.53 | $31.72 (3.9%) | $31.87 | $30.47 | 480,442 | $1.43 B |
| 09/10/2024 | $30.95 | $30.96 (0.03%) | $31.02 | $30.11 | 487,033 | $1.39 B |
| 09/09/2024 | $30.88 | $30.67 (-0.68%) | $31.13 | $30.46 | 393,328 | $1.38 B |
| 09/06/2024 | $31.59 | $30.78 (-2.56%) | $32.07 | $30.62 | 416,600 | $1.38 B |
| 09/05/2024 | $32.16 | $31.51 (-2.02%) | $32.38 | $31.05 | 979,100 | $1.42 B |
| 09/04/2024 | $30.63 | $31.60 (3.17%) | $32.14 | $30.39 | 1.31 M | $1.42 B |
| 09/03/2024 | $30.89 | $30.75 (-0.45%) | $31.53 | $30.50 | 201,522 | $1.38 B |
| 08/30/2024 | $30.96 | $31.30 (1.1%) | $31.32 | $30.71 | 189,713 | $1.41 B |
| 08/29/2024 | $31.34 | $30.95 (-1.24%) | $31.36 | $30.67 | 132,204 | $1.39 B |
| 08/28/2024 | $30.81 | $31.11 (0.97%) | $31.39 | $30.69 | 143,308 | $1.40 B |
| 08/27/2024 | $30.85 | $30.94 (0.29%) | $31.02 | $29.70 | 189,400 | $1.39 B |
| 08/26/2024 | $31.68 | $31.02 (-2.08%) | $31.85 | $30.95 | 295,733 | $1.39 B |
| 08/23/2024 | $29.77 | $31.42 (5.54%) | $31.85 | $29.47 | 290,100 | $1.41 B |
| 08/22/2024 | $29.26 | $29.47 (0.72%) | $29.80 | $29.26 | 190,300 | $1.32 B |