Sandy Spring Bancorp Stock Price History (NASDAQ:SASR)

Add to My Stocks
$36.85 $0.69 (1.84%) SASR stock closing price Dec 02, 2016 (Closing)

The 10 year data of Sandy Spring Bancorp stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Sandy Spring Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 38.94 on 04 Jan, 2007 as seen from Sandy Spring Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0237.2537.5636.8036.8510731518.714.07
2016-12-0136.4837.6136.4837.548653819.064.15
2016-11-3037.0037.2836.3636.406178218.484.02
2016-11-2936.4136.9536.1836.677923018.614.05
2016-11-2536.5936.7536.5436.701860018.634.05
2016-11-2336.6836.9236.1436.595021918.574.04
2016-11-2235.7336.5735.3436.5510106918.554.04
2016-11-2135.1035.5134.9235.488693618.013.92
2016-11-1834.9635.1334.4835.098062817.813.88
2016-11-1734.3435.1432.2035.0111374717.773.87
2016-11-1634.2934.6133.9734.1821070317.353.78
2016-11-1533.8734.5033.7434.3916897117.463.80
2016-11-1434.0034.6333.7434.2045056017.363.78
2016-11-1132.6133.6232.2833.6149122717.063.71
2016-11-1032.2433.0031.3032.6228737616.563.60
2016-11-0931.6131.8331.0831.6534908516.073.50
2016-11-0831.6931.8131.4431.537778916.013.48
2016-11-0731.4331.9231.3331.708416916.093.50
2016-11-0431.2631.4731.0131.108580115.793.44
2016-11-0331.6031.6030.9131.184044215.833.44
2016-11-0231.4932.0031.2331.394918615.933.47
2016-11-0131.6632.2831.4031.555613716.023.49
2016-10-3131.5632.3731.1831.7018381216.093.50
2016-10-2831.2331.5431.2131.353898215.913.46
2016-10-2731.7831.7831.3631.397859515.933.47
2016-10-2631.3831.6031.2031.328316015.903.46
2016-10-2531.3131.5531.2731.355473815.913.46
2016-10-2431.4631.7131.2031.367041815.923.46
2016-10-2130.5431.3030.3831.167523116.753.42
2016-10-2031.7231.7230.3730.906657816.613.39
2016-10-1929.6429.8829.6129.731952515.983.26
2016-10-1830.1230.1229.4829.512980515.873.24
2016-10-1730.0030.0929.5629.743179915.993.26
2016-10-1429.9830.1227.8629.942882216.103.29
2016-10-1330.3030.3029.6129.734738415.983.26
2016-10-1230.5730.6830.4730.512631616.403.35
2016-10-1131.0331.0930.3830.533593916.413.35
2016-10-1030.7931.1330.7530.933042816.633.39
2016-10-0730.6730.6830.2630.532402216.413.35
2016-10-0630.2630.7530.0630.632745416.473.36
2016-10-0530.4330.9630.4330.692635216.503.37
2016-10-0430.2030.6730.1730.295425716.293.32
2016-10-0330.3330.5330.1230.202778316.243.31
2016-09-3030.0230.7430.0230.584865316.443.36
2016-09-2930.4730.7030.0230.025354516.143.29
2016-09-2830.7030.7330.3030.654029216.483.36
2016-09-2729.9530.3729.9030.344071216.313.33
2016-09-2630.4330.4529.9630.013522316.133.29
2016-09-2330.7430.9730.6730.712700516.513.37
2016-09-2230.5430.9830.5330.928318616.623.39
2016-09-2130.4430.6530.3230.433221316.363.34
2016-09-2030.4030.7630.2930.322247516.303.33
2016-09-1930.4330.7230.1430.482393516.393.34
2016-09-1630.6730.6730.1030.339818316.313.33
2016-09-1530.2630.6730.2330.523061616.413.35
2016-09-1430.4430.7430.2930.292480916.293.32
2016-09-1330.8530.8530.3530.504800316.403.35
2016-09-1230.9331.2230.4731.075856616.703.41
2016-09-0931.4131.5330.8930.933853816.633.39
2016-09-0831.5031.6131.3931.442265016.903.45
2016-09-0731.3731.5831.1531.544330416.963.46
2016-09-0631.3831.3831.0131.123419616.733.42
2016-09-0231.4731.5931.2131.543977616.963.46
2016-09-0131.6931.7031.1031.442398416.903.45
2016-08-3131.5531.6530.7931.536106716.953.46
2016-08-3030.9531.4930.9331.424333716.893.45
2016-08-2931.1531.5331.1231.233245516.793.43
2016-08-2631.1931.4130.9431.154198516.753.42
2016-08-2530.9231.2230.9231.225972516.793.43
2016-08-2430.9231.0730.7631.052259516.693.41
2016-08-2330.6830.9930.6830.882181616.603.39
2016-08-2230.4230.6730.4230.641915016.473.36
2016-08-1930.5630.7930.4930.683201516.503.37
2016-08-1830.7030.7030.4030.691603916.503.37
2016-08-1730.4130.6930.3030.623472916.463.36
2016-08-1630.1830.4530.0130.324333616.303.33
2016-08-1530.0930.2729.7830.232368616.253.32
2016-08-1229.8929.9929.4329.994296016.123.29
2016-08-1130.0830.3729.9330.052795616.163.30
2016-08-1030.0730.3029.7830.075288416.173.30
2016-08-0929.8830.3229.6330.212283216.243.32
2016-08-0830.3631.2529.9030.071608016.173.30
2016-08-0530.1230.7129.9230.594874616.453.36
2016-08-0429.7929.9829.6329.902288416.083.28
2016-08-0329.4129.7829.4129.772531316.013.27
2016-08-0229.7430.1029.4929.493861515.863.24
2016-08-0129.8030.1529.5929.713179515.973.26
2016-07-2930.0530.1829.7929.843228916.043.27
2016-07-2830.1530.2330.0330.082350716.173.30
Get more Data

Sandy Spring Bancorp Stock Chart

View SASR PE ratio, PS ratio stocks charts and compare with peers.
SASR Chart
Note: Compare Sandy Spring Bancorp stock price history with the index and industry peers.

Sandy Spring Bancorp Historical Prices: Past 5 years

Max Stock Price 37.54 Dec 01,2016
Min Stock Price 16.73 Dec 08,2011
Avg Stock Price 24.08

Sandy Spring Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 19.06 Dec 01,2016
Min PE Ratio 11.47 Jun 01,2012
Avg PE Ratio 14.75

Sandy Spring Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.15 Dec 01,2016
Min PS Ratio 2.2 Jun 01,2012
Avg PS Ratio 3

SASR Industry Peers

Company Price Change (%)
First Commonwealth Financial Corp (FCF)12.740.07 (0.55%)
Washington Trust (WASH)51.850.15 (0.29%)
Shore Bancshares (SHBI)14.210.22 (1.57%)
First United (FUNC)13.90.35 (2.58%)
Howard Bancorp (HBMD)14.70.07 (0.48%)
Old Line Bancshares (OLBK)23.180.59 (2.61%)
Bb&t Corp (BBT)45.210.63 (1.37%)

Sandy Spring Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Sandy Spring Bancorp stock analysis. Sandy Spring Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. SASR saw an opening price of 37.25, and a closing price of 36.85 on 02 Dec, 2016. The average P/S ratio was 2.45 as can be seen by Sandy Spring Bancorp stock price history. .