Sandy Spring Bancorp Stock Price History (NASDAQ:SASR)

Add to My Stocks
$43.47 $0.15 (0.34%) SASR stock closing price Feb 24, 2017 (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 43.67 on 21 Feb, 2017 as seen from Sandy Spring Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2443.2243.6442.5143.477298921.744.69
2017-02-2343.5243.7043.1643.625240121.814.70
2017-02-2243.4543.7643.1043.615390721.814.70
2017-02-2143.1443.7043.0343.676367021.844.71
2017-02-1743.1143.3342.7643.268642621.634.67
2017-02-1642.9143.1942.5343.168142121.584.65
2017-02-1542.8542.9642.3342.916054421.464.63
2017-02-1442.1042.6541.7542.627699721.314.60
2017-02-1341.9942.3241.9042.095786121.054.54
2017-02-1041.5541.7641.2741.594070720.804.49
2017-02-0940.7741.4140.5041.214466520.614.44
2017-02-0841.1341.1340.3040.705113020.354.39
2017-02-0741.8441.9841.3041.338080220.664.46
2017-02-0641.9041.9641.4141.9311433220.974.52
2017-02-0341.6241.9641.3741.887417120.944.52
2017-02-0241.0541.2140.6541.1710937620.594.44
2017-02-0141.3641.6641.1141.2515021920.634.45
2017-01-3140.2841.0540.2440.9715303720.494.42
2017-01-3040.9041.0040.0440.4818463020.244.37
2017-01-2741.1841.2740.9841.1714693320.594.44
2017-01-2640.9641.5340.9641.295326220.654.45
2017-01-2540.6741.4940.6741.177234620.594.44
2017-01-2439.4740.8439.1740.6614134420.334.39
2017-01-2339.2339.7539.0639.4213208519.714.25
2017-01-2038.6039.8638.6039.3313011319.674.24
2017-01-1938.9838.9837.0738.4512496619.524.25
2017-01-1838.5638.5737.7138.456269119.524.25
2017-01-1739.2139.2138.2038.255808819.424.23
2017-01-160.000.000.0039.630N/AN/A
2017-01-1339.5340.4539.5339.638582920.124.38
2017-01-1239.7539.7538.9639.327466719.964.34
2017-01-1139.4139.9439.4139.905695420.254.41
2017-01-1038.8939.5738.6139.5211142120.064.37
2017-01-0939.1739.1838.5538.828334319.714.29
2017-01-0639.6339.8539.1239.433671720.024.36
2017-01-0540.0140.2439.1639.384632319.994.35
2017-01-0439.9140.4839.8140.257770020.434.45
2017-01-0340.2240.6139.4939.908148820.254.41
2017-01-020.000.000.0039.990N/AN/A
2016-12-3039.9840.4039.4339.997864120.304.42
2016-12-2940.4340.6639.4139.7610268620.184.39
2016-12-2840.7540.7540.2340.363046420.494.46
2016-12-2740.4040.8640.4040.644055520.634.49
2016-12-260.000.000.0040.500N/AN/A
2016-12-2340.6840.7440.4140.502574620.564.47
2016-12-2240.0240.7540.0240.535053620.574.48
2016-12-2140.1640.5039.9840.297022620.454.45
2016-12-2039.9040.3939.8640.117991220.364.43
2016-12-1939.0839.7337.5239.658705820.134.38
2016-12-1639.4239.6738.8539.0614131119.834.32
2016-12-1539.1339.7838.6239.327573919.964.34
2016-12-1438.9739.3238.7438.906987119.754.30
2016-12-1338.9539.3338.5839.196673819.894.33
2016-12-1239.2539.3038.4238.667754119.624.27
2016-12-0938.9439.5238.8839.336233219.964.35
2016-12-0838.2639.0037.9138.9310799919.764.30
2016-12-0737.7538.4437.6038.046424719.314.20
2016-12-0637.7137.8137.3737.729473819.154.17
2016-12-0537.2237.8136.9037.518335619.044.14
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
2016-11-2836.3536.6936.1936.234851718.394.00
2016-11-2536.5936.7536.5436.701860018.634.05
2016-11-240.000.000.0036.590N/AN/A
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
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 43.67 Feb 21,2017
Min Stock Price 16.74 Jun 01,2012
Avg Stock Price 25.09

Sandy Spring Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 21.84 Feb 21,2017
Min PE Ratio 11.47 Jun 01,2012
Avg PE Ratio 15.08

Sandy Spring Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.71 Feb 21,2017
Min PS Ratio 2.2 Jun 01,2012
Avg PS Ratio 3.09

SASR Industry Peers

Company Price Change (%)
Beneficial Bancorp (BNCL)16.850.2 (1.17%)
First Commonwealth Financial Corp (FCF)14.050.18 (1.26%)
Shore Bancshares (SHBI)17.420.09 (0.51%)
First United (FUNC)14.60.1 (0.68%)
Howard Bancorp (HBMD)18.60.2 (1.06%)
Old Line Bancshares (OLBK)28.630.19 (0.66%)
Bb&t Corp (BBT)48.110.42 (0.87%)

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 43.22, and a closing price of 43.47 on 24 Feb, 2017. The average P/S ratio was 2.45 as can be seen by Sandy Spring Bancorp stock price history. .