Sandy Spring Bancorp Inc (SASR) Historical Stock Data
27.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SASR is down -0.59% a day on average. There have been 11 days where Sandy Spring Bancorp Inc closed green and 19 days where SASR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 27.16 | 27.95 | ↑$0.79 (2.91%) | 26.92 | 28.10 | 2.06M |
| 2025-03-28 | 28.43 | 27.60 | ↓$0.83 (-2.92%) | 27.28 | 28.55 | 233.89K |
| 2025-03-27 | 28.75 | 28.49 | ↓$0.26 (-0.90%) | 28.28 | 28.89 | 293.74K |
| 2025-03-26 | 29.17 | 28.68 | ↓$0.49 (-1.68%) | 28.53 | 29.46 | 218.18K |
| 2025-03-25 | 29.60 | 29.07 | ↓$0.53 (-1.79%) | 29.04 | 29.93 | 233.51K |
| 2025-03-24 | 29.27 | 29.62 | ↑$0.35 (1.20%) | 29.21 | 29.79 | 262.15K |
| 2025-03-21 | 28.86 | 28.82 | ↓$0.04 (-0.14%) | 28.60 | 29.21 | 559.60K |
| 2025-03-20 | 28.93 | 29.05 | ↑$0.12 (0.41%) | 28.93 | 29.59 | 149.92K |
| 2025-03-19 | 29.40 | 29.26 | ↓$0.14 (-0.48%) | 28.98 | 29.61 | 248.02K |
| 2025-03-18 | 29.22 | 29.40 | ↑$0.18 (0.62%) | 29.03 | 29.48 | 164.34K |
| 2025-03-17 | 29.02 | 29.38 | ↑$0.36 (1.24%) | 29.02 | 29.47 | 310.27K |
| 2025-03-14 | 28.96 | 29.12 | ↑$0.16 (0.55%) | 28.73 | 29.13 | 163.74K |
| 2025-03-13 | 29.15 | 28.70 | ↓$0.45 (-1.54%) | 28.64 | 29.39 | 205.39K |
| 2025-03-12 | 28.87 | 28.80 | ↓$0.07 (-0.24%) | 28.38 | 29.04 | 425.26K |
| 2025-03-11 | 29.07 | 28.59 | ↓$0.48 (-1.65%) | 28.44 | 29.35 | 583.28K |
| 2025-03-10 | 29.34 | 28.96 | ↓$0.38 (-1.30%) | 28.78 | 29.71 | 241.67K |
| 2025-03-07 | 30.06 | 29.82 | ↓$0.24 (-0.80%) | 29.42 | 30.83 | 151.21K |
| 2025-03-06 | 30.25 | 30.05 | ↓$0.20 (-0.66%) | 29.78 | 32.76 | 218.99K |
| 2025-03-05 | 31.30 | 30.57 | ↓$0.73 (-2.33%) | 30.30 | 31.30 | 218.72K |
| 2025-03-04 | 31.17 | 30.84 | ↓$0.33 (-1.06%) | 30.31 | 31.49 | 234.61K |
| 2025-03-03 | 31.94 | 31.54 | ↓$0.40 (-1.25%) | 31.17 | 32.45 | 179.34K |
| 2025-02-28 | 31.90 | 31.97 | ↑$0.07 (0.22%) | 31.66 | 33.02 | 301.33K |
| 2025-02-27 | 31.63 | 31.65 | ↑$0.02 (0.06%) | 31.35 | 32.10 | 181.52K |
| 2025-02-26 | 31.56 | 31.72 | ↑$0.16 (0.51%) | 31.28 | 31.96 | 206.86K |
| 2025-02-25 | 31.78 | 31.62 | ↓$0.16 (-0.50%) | 31.50 | 32.15 | 243.81K |
| 2025-02-24 | 31.98 | 31.55 | ↓$0.43 (-1.34%) | 31.55 | 32.99 | 221.91K |
| 2025-02-21 | 33.31 | 31.62 | ↓$1.69 (-5.07%) | 31.58 | 33.45 | 213.81K |
| 2025-02-20 | 33.63 | 32.99 | ↓$0.64 (-1.90%) | 32.66 | 33.70 | 185.38K |
| 2025-02-19 | 33.35 | 33.83 | ↑$0.48 (1.44%) | 32.50 | 33.94 | 182.59K |
| 2025-02-18 | 33.64 | 33.88 | ↑$0.24 (0.71%) | 33.51 | 34.05 | 263.77K |
Create an account or log in to view more rows.
$SASR Shorts are calling in all the favors
$SASR This may be your last opportunity to buy on the cheap??
$SASR nice
$SASR lmao wtf was that
$SASR used to this fuckery!! Not leaving no chance !
$SASR Sleep well my bulls
sleep well
$SASR To the moon!!
$SASR buy buy buy!!
$SASR glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$SASR love cooking these little bears on here