Sandy Spring Bancorp Stock Price History, SASR Historical Prices

Add to My Stocks
$42.26 $0.3 (0.7%) SASR stock closing price Jun 21, 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
2018-06-20 42.39 42.72 42.24 42.56 138,315 19.52 5.42
2018-06-19 41.72 42.49 41.72 42.34 254,923 19.42 5.39
2018-06-18 41.59 42.1 41.37 41.99 207,778 19.26 5.35
2018-06-15 42 42.22 41.61 41.83 337,110 19.19 5.33
2018-06-14 42.14 42.23 41.7 42.15 131,683 19.34 5.37
2018-06-13 42.22 42.51 41.83 42.13 130,771 19.33 5.37
2018-06-12 42.76 43.13 42.1 42.23 130,031 19.37 5.38
2018-06-11 43.46 43.62 42.7 42.77 170,391 19.62 5.45
2018-06-08 43.24 43.54 43.2 43.46 131,155 19.94 5.54
2018-06-07 43.57 43.87 43.17 43.4 219,271 19.91 5.53
2018-06-06 42.77 43.6 42.77 43.58 242,899 19.99 5.55
2018-06-05 42.74 42.89 42.57 42.78 233,621 19.62 5.45
2018-06-04 42.12 42.93 42.12 42.89 303,825 19.67 5.46
2018-06-01 41.78 42.21 41.78 42.07 131,853 19.3 5.36
2018-05-31 41.82 42.14 41.51 41.55 145,004 19.06 5.29
2018-05-30 41.43 42.15 41.1 41.92 153,452 19.23 5.34
2018-05-29 41.62 41.67 40.92 41.33 159,840 18.96 5.27
2018-05-25 41.88 42.03 41.61 41.87 134,314 19.21 5.33
2018-05-24 41.92 42.11 41.39 42.06 157,246 19.29 5.36
2018-05-23 41.83 42.25 41.69 42.09 148,681 19.31 5.36
2018-05-22 42 42.43 41.88 42.02 114,540 19.28 5.35
2018-05-21 41.47 41.97 41.34 41.93 198,605 19.23 5.34
2018-05-18 41.3 41.46 40.93 41.46 266,324 19.02 5.28
2018-05-17 40.79 41.18 40.6 41.12 78,522 18.86 5.24
2018-05-16 40.81 40.98 40.6 40.83 303,155 18.73 5.2
2018-05-15 40.5 41.02 40.5 40.85 136,046 18.74 5.2
2018-05-14 40.93 40.93 40.44 40.61 99,912 18.63 5.17
2018-05-11 40.73 41.27 40.58 40.78 98,810 18.71 5.2
2018-05-10 40.74 41.11 40.56 40.9 100,810 18.76 5.21
2018-05-09 40.49 41.12 40.32 40.82 223,589 18.73 5.2
2018-05-08 40.16 40.54 40.15 40.48 151,671 18.57 5.16
2018-05-07 40.52 40.74 40.16 40.4 143,625 18.53 5.15
2018-05-04 39.82 40.78 39.6 40.48 174,311 18.57 5.16
2018-05-03 40 40.11 39.61 40.05 157,227 18.37 5.1
2018-05-02 40.1 40.55 39.79 40.2 103,371 18.44 5.12
2018-05-01 39.63 40.31 39.26 40.29 242,805 18.48 5.13
2018-04-30 40.18 40.34 39.38 39.63 149,970 18.18 5.05
2018-04-27 40.11 40.49 40 40.18 112,680 18.43 5.12
2018-04-26 40.45 40.62 40.09 40.15 151,182 18.42 5.11
2018-04-25 41 41.04 40.3 40.31 300,931 18.49 5.14
2018-04-24 41.07 41.59 40.88 40.99 426,115 18.8 5.22
2018-04-23 39.91 40.52 39.87 40.13 262,389 18.41 5.11
2018-04-20 39.52 39.97 39.49 39.92 387,166 18.31 5.09
2018-04-19 38.45 39.69 38 39.64 192,633 18.02 3.87
2018-04-18 38.93 39.16 38.32 38.37 266,105 17.44 3.74
2018-04-17 39.44 39.44 38.42 38.92 83,160 17.69 3.8
2018-04-16 38.99 39.34 38.77 39.2 73,283 17.82 3.82
2018-04-13 39.39 39.39 38.73 38.86 175,351 17.66 3.79
2018-04-12 39.07 39.35 38.91 39.18 68,482 17.81 3.82
2018-04-11 38.75 38.89 38.43 38.82 211,867 17.65 3.79
2018-04-10 38.84 39.03 38.58 38.91 154,870 17.69 3.8
2018-04-09 38.92 39.22 38.38 38.41 106,166 17.46 3.75
2018-04-06 39.19 39.48 38.22 38.64 210,348 17.56 3.77
2018-04-05 39.55 39.55 38.84 39.35 224,246 17.89 3.84
2018-04-04 38.33 39.36 38.08 39.24 157,761 17.84 3.83
2018-04-03 38.45 38.91 38.25 38.88 208,825 17.67 3.79
2018-04-02 38.74 39.34 38.11 38.31 306,653 17.41 3.74
2018-03-30 0 0 0 38.76 0 - -
2018-03-29 38.91 39.22 38.68 38.76 240,100 17.62 3.78
2018-03-28 38.16 39 37.95 38.72 166,827 17.6 3.78
2018-03-27 38.63 38.82 37.98 38.15 169,220 17.34 3.72
2018-03-26 37.73 38.8 37.7 38.63 234,217 17.56 3.77
2018-03-23 38.49 38.88 37.22 37.23 215,787 16.92 3.63
2018-03-22 39.22 39.48 38.57 38.63 189,174 17.56 3.77
2018-03-21 39.41 39.86 39.16 39.57 128,023 17.99 3.86
2018-03-20 39.68 39.93 39.29 39.42 71,047 17.92 3.85
2018-03-19 39.65 39.78 39.17 39.72 104,500 18.06 3.87
2018-03-16 39.73 39.98 39.54 39.77 696,166 18.08 3.88
2018-03-15 39.5 39.75 39.18 39.72 103,608 18.06 3.87
2018-03-14 39.93 40.11 39.34 39.37 125,966 17.9 3.84
2018-03-13 40.11 40.19 39.58 39.75 132,495 18.07 3.88
2018-03-12 40 40.05 39.76 39.97 126,570 18.17 3.9
2018-03-09 39.87 40.05 39.39 39.99 152,549 18.18 3.9
2018-03-08 39.98 39.98 39 39.59 99,333 18 3.86
2018-03-07 39.37 39.93 39.05 39.81 134,455 18.1 3.88
2018-03-06 39.53 39.62 38.84 39.59 162,093 18 3.86
2018-03-05 38.97 39.55 38.7 39.37 221,505 17.9 3.84
2018-03-02 38.45 39.23 38.33 39.15 193,902 17.8 3.82
2018-03-01 38.67 39.12 38.4 38.78 299,292 17.63 3.78
2018-02-28 38.94 39.16 38.56 38.76 355,466 17.62 3.78
2018-02-27 39.39 39.64 38.77 38.78 118,515 17.63 3.78
2018-02-26 39.45 39.57 39.06 39.38 91,715 17.9 3.84
2018-02-23 39.01 39.44 38.83 39.38 111,226 17.9 3.84
2018-02-22 39.75 39.75 38.7 38.76 171,915 17.62 3.78
2018-02-21 38.53 39.28 38.51 38.81 99,496 17.64 3.79
2018-02-20 38.9 39.23 38.46 38.54 123,405 17.52 3.76
2018-02-19 0 0 0 39.08 0 - -
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 38.58 154,224 17.54 3.76
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 Price20.86Jun 24,2013
Avg Stock Price30.66

Sandy Spring Bancorp Historical PE ratio: Past 5 years

Max PE Ratio22.19Mar 01,2017
Min PE Ratio12.73Feb 19,2014
Avg PE Ratio16.33

Sandy Spring Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.55Jun 06,2018
Min PS Ratio2.69Jun 24,2013
Avg PS Ratio3.56

SASR Industry Peers

Company Price Change (%)
S&t Bancorp (STBA)45.180.1 (0.22%)
National Penn Bancshares (NPBC)10.720 (0%)
Old Line Bancshares (OLBK)34.590.03 (0.09%)
Bb&t Corp (BBT)52.060.08 (0.15%)
Wells Fargo (WFC)54.370.11 (0.2%)
M&t Bank (MTB)174.530.46 (0.26%)
The Community Financial (TCFC)37.350.58 (1.58%)

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 $42.26 and traded with a volume of 137,846 on the last trading day. Sandy Spring Bancorp historical P/S ratio was at a high of 5.55 on Jun 06, 2018 and a low of 2.69 on Jun 24, 2013.