Sandy Spring Bancorp Stock Price History (NASDAQ:SASR)

Add to My Stocks
$39.79 $0.22 (0.55%) SASR stock closing price Jul 21, 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 Sandy Spring Bancorp stock price history chart shows that the stock price was at a low of 6.52 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2140.4040.4039.1339.7911657918.254.27
2017-07-2040.4040.4039.3240.018283118.354.29
2017-07-1939.6739.9139.3039.625759218.174.25
2017-07-1839.6139.9639.3039.645216518.184.25
2017-07-1739.7240.1839.4439.876574118.294.28
2017-07-1439.7640.1039.4139.776206118.244.27
2017-07-1340.0840.2339.9040.134711918.414.31
2017-07-1240.1740.7238.8640.229993718.454.32
2017-07-1140.3340.4039.8040.1710097618.434.31
2017-07-1040.6740.8240.1840.346614518.514.33
2017-07-0740.6240.7540.1440.6910215518.674.37
2017-07-0640.8440.9740.2040.376396718.524.33
2017-07-0541.3141.3240.2940.858992618.744.38
2017-07-0340.6641.4340.2941.314880318.954.43
2017-06-3041.1541.1540.5140.6610671718.654.36
2017-06-2940.6841.1140.2940.916038918.774.39
2017-06-2839.8840.6639.8840.438040818.554.34
2017-06-2739.6940.1639.5939.749092618.234.26
2017-06-2639.3239.8439.1239.6210013018.174.25
2017-06-2339.3939.7939.2039.2623966418.014.21
2017-06-2239.1239.4338.6839.3610739918.064.22
2017-06-2139.5539.5539.1139.2315025118.004.21
2017-06-2039.7639.7639.1239.376605218.064.22
2017-06-1940.3140.7939.7639.809030418.264.27
2017-06-1640.3840.7640.0640.1717574418.434.31
2017-06-1540.4041.0040.4040.8312431318.734.38
2017-06-1440.0240.7939.7640.7618071418.704.37
2017-06-1339.9740.3939.7740.2215070618.454.32
2017-06-1239.8540.3639.2239.7416841818.234.26
2017-06-0939.3440.4239.0439.8621878918.284.28
2017-06-0838.3039.5038.1039.0618499417.924.19
2017-06-0738.2338.6838.2338.3812229617.614.12
2017-06-0638.2038.3037.8738.1514970217.504.09
2017-06-0538.6738.8738.3638.4811963917.654.13
2017-06-0238.8039.4838.5738.6714553117.744.15
2017-06-0138.5839.1237.9439.0810569717.934.19
2017-05-3138.4338.5837.6838.3712433217.604.12
2017-05-3038.8038.8237.8038.379956117.604.12
2017-05-290.000.000.0039.070N/AN/A
2017-05-2639.3239.3538.7239.076169817.924.19
2017-05-2539.7439.8339.2339.347038218.054.22
2017-05-2440.1240.2239.4039.658340918.194.25
2017-05-2339.8440.2739.5340.0215395718.364.29
2017-05-2239.7739.8239.3239.7816980118.254.27
2017-05-1939.6439.9639.3439.5512980218.144.24
2017-05-1838.8939.9738.8739.5513759318.144.24
2017-05-1739.0239.5838.5939.0122941217.894.19
2017-05-1641.9841.9839.3639.4748163718.114.24
2017-05-1542.0942.7842.0842.725257619.604.58
2017-05-1242.1542.3241.6241.896951919.224.49
2017-05-1142.6842.9441.9742.385978719.444.55
2017-05-1043.0643.1242.4042.864160319.664.60
2017-05-0943.3643.8642.8543.146837219.794.63
2017-05-0843.1043.8042.6543.293852319.864.64
2017-05-0543.7343.7342.7443.385390819.904.65
2017-05-0443.9144.3043.4643.585664219.994.68
2017-05-0343.3043.7843.2043.585160119.994.68
2017-05-0243.8844.4243.2043.504174019.954.67
2017-05-0143.6344.3543.1743.888745820.134.71
2017-04-2844.0544.4343.2243.256761319.844.64
2017-04-2745.2445.6443.9844.136326420.244.74
2017-04-2644.5845.6044.5845.177090320.724.85
2017-04-2544.4245.1744.1744.6110819520.464.79
2017-04-2443.5644.4643.1643.977231720.174.72
2017-04-2141.8643.2041.1042.5313443019.514.56
2017-04-2039.8842.2239.6741.9619942420.984.53
2017-04-1940.0340.6539.9140.205638518.444.31
2017-04-1839.8140.1839.3640.035367218.364.30
2017-04-1739.2740.1039.1440.052756718.374.30
2017-04-140.000.000.0039.200N/AN/A
2017-04-1339.9839.9839.1739.203711417.984.21
2017-04-1240.4440.5339.8140.114377718.404.30
2017-04-1140.0540.7239.9640.624048618.634.36
2017-04-1040.7140.8339.8640.212886318.454.31
2017-04-0740.2440.7839.9040.4218218618.544.34
2017-04-0640.0140.7339.9440.4029577418.534.33
2017-04-0541.2641.5040.3040.3610622718.514.33
2017-04-0440.7741.0040.6440.936891418.784.39
2017-04-0341.0141.7040.2340.865748418.744.38
2017-03-3141.2641.5540.9140.997527718.804.40
2017-03-3040.1541.4940.1541.305130118.954.43
2017-03-2940.2940.3339.9640.172775118.434.31
2017-03-2839.5040.4139.3540.266759518.474.32
2017-03-2739.0839.8538.9239.743906518.234.26
2017-03-2439.9640.2639.6239.854073118.284.28
2017-03-2339.5740.4439.3139.919987018.314.28
2017-03-2239.9640.2837.7439.669359118.194.26
2017-03-2142.5742.5740.1440.206608218.444.31
2017-03-2043.1743.1742.2342.293937619.404.54
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 45.17 Apr 26,2017
Min Stock Price 17.2 Nov 16,2012
Avg Stock Price 26.95

Sandy Spring Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 22.19 Mar 01,2017
Min PE Ratio 12.37 Nov 16,2012
Avg PE Ratio 15.62

Sandy Spring Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.85 Apr 26,2017
Min PS Ratio 2.28 Nov 16,2012
Avg PS Ratio 3.26

SASR Industry Peers

Company Price Change (%)
Beneficial Bancorp (BNCL)15.60.7 (4.7%)
Fb Financial Cp (FBK)34.510.51 (1.5%)
Shore Bancshares (SHBI)16.50.21 (1.26%)
First United (FUNC)15.150.05 (0.33%)
Howard Bancorp (HBMD)19.850.05 (0.25%)
Old Line Bancshares (OLBK)27.60.05 (0.18%)
Bb&t Corp (BBT)46.280.02 (0.04%)

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. The price and volume changes on a daily basis is provided in the Sandy Spring Bancorp stock price history. The daily volume changes indicate the investor interest in the stock.   SASR saw a high of 40.4, and a low of 39.13 on last trading day. The average P/S ratio was 2.57 as can be seen by Sandy Spring Bancorp stock price history. .