Sandy Spring Bancorp Stock Price History, SASR Historical Prices

Add to My Stocks
$39.08 $0.5 (1.3%) SASR stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Sandy Spring Bancorp stock price history 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 high of $45.17 on Apr 26, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 38.5 39.44 38.5 39.08 161,013 17.76 3.81
2018-02-15 38.6 38.72 38.21 38.58 154,023 17.54 3.76
2018-02-14 36.81 38.42 36.81 38.33 417,046 17.42 3.74
2018-02-13 36.63 37.09 36.5 37.09 181,308 16.86 3.62
2018-02-12 37.21 37.52 36.7 37.11 186,527 16.87 3.62
2018-02-09 37.06 37.44 36.67 37.16 263,917 16.89 3.62
2018-02-08 37.55 37.69 36.67 36.68 196,271 16.67 3.58
2018-02-07 36.87 37.77 36.87 37.55 145,464 17.07 3.66
2018-02-06 36.5 37.42 36.41 37.05 303,213 16.84 3.61
2018-02-05 38.18 38.9 36.95 37 212,897 16.82 3.61
2018-02-02 38.49 38.9 38.49 38.65 183,808 17.57 3.77
2018-02-01 37.62 38.7 37.36 38.68 268,027 17.58 3.77
2018-01-31 38.05 38.46 37.71 37.82 124,624 17.19 3.69
2018-01-30 38.17 38.48 37.92 37.98 119,456 17.26 3.7
2018-01-29 38.53 38.8 38.38 38.38 105,945 17.45 3.74
2018-01-26 38.89 38.93 38.2 38.66 260,948 17.57 3.77
2018-01-25 39.17 39.35 38.48 38.7 173,890 17.59 3.77
2018-01-24 39.34 39.79 38.88 38.95 180,906 17.71 3.8
2018-01-23 39.44 39.77 39.25 39.35 151,701 17.89 3.84
2018-01-22 40.13 40.13 39.5 39.57 160,292 17.99 3.86
2018-01-19 40.33 40.61 40.18 40.25 254,921 16.7 4.07
2018-01-18 40.5 41.5 40.33 40.42 236,998 16.77 4.08
2018-01-17 41 41 40.52 40.64 304,898 16.86 4.11
2018-01-16 40.39 41.59 40.39 40.86 304,769 16.95 4.13
2018-01-10 39.5 40.24 39.48 39.71 195,832 16.48 4.01
2018-01-09 39.18 39.69 39.18 39.52 249,222 16.4 3.99
2018-01-08 39.64 39.64 39 39.02 238,285 16.19 3.94
2018-01-05 39.83 40.13 39.16 39.48 122,830 16.38 3.99
2018-01-04 40.08 40.64 39.57 39.58 166,316 16.42 4
2018-01-03 40.29 40.47 39.67 39.78 372,663 16.51 4.02
2018-01-02 39.35 40.34 39.2 40.28 399,765 16.71 4.07
2017-12-29 38.88 39.17 38.48 39.02 480,450 16.19 3.94
2017-12-28 38.4 38.73 38.3 38.71 112,630 16.06 3.91
2017-12-27 38.71 38.78 38.36 38.46 111,717 15.96 3.89
2017-12-26 39.18 39.28 38.59 38.75 55,016 16.08 3.92
2017-12-22 39.71 39.72 39.25 39.3 126,809 16.31 3.97
2017-12-21 39.65 39.89 39.54 39.62 73,473 16.44 4
2017-12-20 39.64 39.78 39.29 39.42 72,799 16.36 3.98
2017-12-19 40.06 40.28 38.19 39.53 78,479 16.4 3.99
2017-12-18 39.84 40.28 38.42 39.97 184,814 16.59 4.04
2017-12-15 38.42 39.74 38.42 39.58 623,773 16.42 4
2017-12-14 39.47 39.59 38.4 38.43 142,944 15.95 3.88
2017-12-13 39.6 40.2 38.7 39.39 147,772 16.34 3.98
2017-12-12 39.5 39.75 38.62 39.52 126,948 16.4 3.99
2017-12-11 39.36 39.55 38.71 39.45 177,398 16.37 3.99
2017-12-08 39.68 39.68 38.49 39.38 106,738 16.34 3.98
2017-12-07 38.81 39.67 38.43 39.38 168,814 16.34 3.98
2017-12-06 39.2 39.59 38.98 39.01 53,138 16.19 3.94
2017-12-05 40.32 40.32 39.3 39.36 89,650 16.33 3.98
2017-12-04 39.89 40.79 39.35 40.24 210,151 16.7 4.07
2017-12-01 39.33 39.41 38.06 39.33 127,313 16.32 3.97
2017-11-30 40.24 40.32 39.24 39.39 175,204 16.34 3.98
2017-11-29 39.33 40.37 39.33 39.97 230,377 16.59 4.04
2017-11-28 38.56 39.18 38.28 39.14 156,691 16.24 3.96
2017-11-27 38.58 38.86 38.39 38.41 87,141 15.94 3.88
2017-11-24 38.91 38.91 38.47 38.57 27,390 16 3.9
2017-11-23 0 0 0 38.81 0 - -
2017-11-22 39.02 39.29 38.8 38.81 59,403 16.1 3.92
2017-11-21 39.04 39.09 38.7 38.98 126,187 16.17 3.94
2017-11-20 39.01 39.27 38.74 38.94 90,218 16.16 3.94
2017-11-17 39.05 39.44 38.67 39 131,810 16.18 3.94
2017-11-16 39.05 39.53 38.93 39.26 111,902 16.29 3.97
2017-11-15 38.32 39.27 38.24 38.93 80,403 16.15 3.93
2017-11-14 38.34 38.69 38.34 38.55 71,141 16 3.9
2017-11-13 38.05 38.79 37.9 38.52 100,231 15.98 3.89
2017-11-10 38.53 38.71 38.22 38.23 60,779 15.86 3.86
2017-11-09 38.59 39 38.08 38.41 87,230 15.94 3.88
2017-11-08 39.23 39.32 38.7 38.9 73,323 16.14 3.93
2017-11-07 39.93 39.93 38.76 39.35 137,075 16.33 3.98
2017-11-06 40.26 40.27 40.03 40.1 31,571 16.64 4.05
2017-11-03 40.65 40.65 40.06 40.31 50,272 16.73 4.07
2017-11-02 40.16 40.84 39.85 40.65 53,430 16.87 4.11
2017-11-01 40.65 40.87 39.61 40.17 86,104 16.67 4.06
2017-10-31 39.95 40.56 39.78 40.41 167,773 16.77 4.08
2017-10-30 41.21 41.25 39.79 39.96 73,857 16.58 4.04
2017-10-27 41.13 41.66 40.86 41.43 66,519 17.19 4.19
2017-10-26 40.92 41.47 40.92 41.12 102,724 17.06 4.16
2017-10-25 41.09 41.21 40.31 40.84 74,370 16.95 4.13
2017-10-24 41.12 41.45 41.02 41.1 102,020 17.05 4.15
2017-10-23 41.95 41.95 40.98 41 83,027 17.01 4.14
2017-10-20 42.83 42.83 41.85 41.99 73,508 17.42 4.24
2017-10-19 41.7 42.39 41.47 42.24 65,314 17.97 4.4
2017-10-18 42.4 42.65 42.11 42.33 111,865 18.01 4.41
2017-10-17 42.8 43.03 42.13 42.29 75,529 18 4.41
2017-10-16 42.79 43.13 42.52 42.72 53,786 18.18 4.45
2017-10-13 42.86 43.01 42.49 42.59 44,632 18.12 4.44
2017-10-12 42.85 43.1 42.68 42.78 93,425 18.2 4.46
2017-10-11 42.7 42.94 42.52 42.85 87,664 18.23 4.47
2017-10-10 42.13 42.87 42.13 42.7 84,485 18.17 4.45
Get more Data

Sandy Spring Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price45.17Apr 26,2017
Min Stock Price18.88Feb 25,2013
Avg Stock Price29.32

Sandy Spring Bancorp Historical PE ratio: Past 5 years

Max PE Ratio22.19Mar 01,2017
Min PE Ratio12.66May 01,2013
Avg PE Ratio15.99

Sandy Spring Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.85Apr 26,2017
Min PS Ratio2.47Feb 25,2013
Avg PS Ratio3.43

SASR Industry Peers

Company Price Change (%)
Washington Trust (WASH)53.950.6 (1.12%)
Bryn Mawr Bank (BMTC)45.40.35 (0.78%)
Old Line Bancshares (OLBK)32.060.29 (0.91%)
Bb&t Corp (BBT)54.960.13 (0.24%)
Wells Fargo (WFC)59.950.07 (0.12%)
M&t Bank (MTB)191.640.54 (0.28%)
The Community Financial (TCFC)37.550.32 (0.86%)

Sandy Spring Bancorp share price history helps an investor analyze a company's history and do Sandy Spring Bancorp stock analysis . The price movement is easily depicted in the Sandy Spring Bancorp stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. SASR stock closed at $39.08 and traded with a volume of 161,013 on the last trading day. Sandy Spring Bancorp historical P/S ratio was at a high of 4.85 on Apr 26, 2017 and a low of 2.47 on Feb 25, 2013.