Sandy Spring Bancorp, Inc. ( SASR) - Price History
Stock symbol SASR is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SASR (Sandy Spring Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $27.95 | $27.95 |
| April 2025 | $27.95 | $27.95 |
| March 2025 | $27.95 | $27.95 |
| February 2025 | $31.97 | $31.97 |
| January 2025 | $33.50 | $33.83 |
| December 2024 | $33.38 | $33.71 |
| November 2024 | $37.31 | $37.68 |
| October 2024 | $33.02 | $33.64 |
| September 2024 | $30.79 | $31.37 |
| August 2024 | $30.72 | $31.30 |
| July 2024 | $29.70 | $30.63 |
| June 2024 | $23.62 | $24.36 |
| May 2024 | $22.73 | $23.44 |
| April 2024 | $19.53 | $20.45 |
| March 2024 | $22.13 | $23.18 |
| February 2024 | $20.99 | $21.98 |
| January 2024 | $22.94 | $24.38 |
| December 2023 | $25.63 | $27.24 |
| November 2023 | $20.72 | $22.02 |
| October 2023 | $18.95 | $20.45 |
| September 2023 | $19.86 | $21.43 |
| August 2023 | $20.61 | $22.24 |
| July 2023 | $22.37 | $24.47 |
| June 2023 | $20.73 | $22.68 |
| May 2023 | $19.14 | $20.94 |
| April 2023 | $20.22 | $22.48 |
| March 2023 | $23.37 | $25.98 |
| February 2023 | $29.64 | $32.95 |
| January 2023 | $30.10 | $33.80 |
| December 2022 | $31.38 | $35.23 |
| November 2022 | $31.01 | $34.82 |
| October 2022 | $31.26 | $35.44 |
| September 2022 | $31.10 | $35.26 |
| August 2022 | $33.97 | $38.52 |
| July 2022 | $36.12 | $41.30 |
| June 2022 | $34.17 | $39.07 |
| May 2022 | $37.04 | $42.35 |
| April 2022 | $34.05 | $39.27 |
| March 2022 | $38.94 | $44.92 |
| February 2022 | $40.83 | $47.09 |
| January 2022 | $40.73 | $47.31 |
| December 2021 | $41.39 | $48.08 |
| November 2021 | $40.40 | $46.93 |
| October 2021 | $40.60 | $47.46 |
| September 2021 | $39.20 | $45.82 |
| August 2021 | $37.27 | $43.57 |
| July 2021 | $35.32 | $41.59 |
| June 2021 | $37.48 | $44.13 |
| May 2021 | $39.45 | $46.46 |
| April 2021 | $38.26 | $45.36 |
| March 2021 | $36.63 | $43.43 |
| February 2021 | $31.70 | $37.58 |
| January 2021 | $27.78 | $33.23 |
| December 2020 | $26.91 | $32.19 |
| November 2020 | $24.63 | $29.46 |
| October 2020 | $20.94 | $25.35 |
| September 2020 | $19.06 | $23.08 |
| August 2020 | $19.76 | $23.92 |
| July 2020 | $18.87 | $23.12 |
| June 2020 | $20.23 | $24.78 |
| May 2020 | $19.79 | $24.25 |
| April 2020 | $20.54 | $25.50 |
| March 2020 | $18.24 | $22.64 |
| February 2020 | $24.78 | $30.76 |
| January 2020 | $27.79 | $34.80 |
| December 2019 | $30.25 | $37.88 |
| November 2019 | $28.24 | $35.36 |
| October 2019 | $27.32 | $34.50 |
| September 2019 | $26.70 | $33.71 |
| August 2019 | $26.51 | $33.48 |
| July 2019 | $28.60 | $36.44 |
| June 2019 | $27.38 | $34.88 |
| May 2019 | $25.24 | $32.15 |
| April 2019 | $27.16 | $34.89 |
| March 2019 | $24.35 | $31.28 |
| February 2019 | $27.30 | $35.07 |
| January 2019 | $25.17 | $32.61 |
| December 2018 | $24.19 | $31.34 |
| November 2018 | $27.80 | $36.02 |
| October 2018 | $27.23 | $35.55 |
| September 2018 | $30.10 | $39.31 |
| August 2018 | $29.87 | $39 |
| July 2018 | $29.74 | $39.11 |
| June 2018 | $31.18 | $41.01 |
| May 2018 | $31.59 | $41.55 |
| April 2018 | $29.92 | $39.63 |
| March 2018 | $29.27 | $38.76 |
| February 2018 | $29.27 | $38.76 |
| January 2018 | $28.36 | $37.82 |
| December 2017 | $29.26 | $39.02 |
| November 2017 | $29.54 | $39.39 |
| October 2017 | $30.10 | $40.41 |
| September 2017 | $30.87 | $41.44 |
| August 2017 | $28.73 | $38.57 |
| July 2017 | $29.63 | $40.04 |
| June 2017 | $30.09 | $40.66 |
| May 2017 | $28.40 | $38.37 |
| April 2017 | $31.82 | $43.25 |
| March 2017 | $30.16 | $40.99 |
| February 2017 | $31.68 | $43.06 |
| January 2017 | $29.95 | $40.97 |
| December 2016 | $29.24 | $39.99 |
| November 2016 | $26.61 | $36.40 |
| October 2016 | $22.98 | $31.70 |
| September 2016 | $22.17 | $30.58 |
| August 2016 | $22.86 | $31.53 |
| July 2016 | $21.46 | $29.84 |
| June 2016 | $20.90 | $29.06 |
| May 2016 | $21.14 | $29.39 |
| April 2016 | $20.39 | $28.59 |
| March 2016 | $19.84 | $27.83 |
| February 2016 | $18.52 | $25.98 |
| January 2016 | $18.79 | $26.60 |
| December 2015 | $19.04 | $26.96 |
| November 2015 | $20.75 | $29.38 |
| October 2015 | $19.26 | $27.50 |
| September 2015 | $18.34 | $26.18 |
| August 2015 | $17.98 | $25.67 |
| July 2015 | $18.99 | $27.34 |
| June 2015 | $19.44 | $27.98 |
| May 2015 | $18.16 | $26.14 |
| April 2015 | $17.95 | $26.06 |
| March 2015 | $18.07 | $26.23 |
| February 2015 | $17.76 | $25.78 |
| January 2015 | $16.89 | $24.73 |
| December 2014 | $17.81 | $26.08 |
| November 2014 | $16.24 | $23.77 |
| October 2014 | $17.48 | $25.80 |
| September 2014 | $15.51 | $22.89 |
| August 2014 | $16.38 | $24.17 |
| July 2014 | $15.73 | $23.41 |
| June 2014 | $16.74 | $24.91 |
| May 2014 | $15.93 | $23.71 |
| April 2014 | $16.04 | $24.05 |
| March 2014 | $16.66 | $24.98 |
| February 2014 | $15.82 | $23.73 |
| January 2014 | $16.52 | $24.97 |
| December 2013 | $18.65 | $28.19 |
| November 2013 | $19.31 | $29.18 |
| October 2013 | $16.09 | $24.49 |
| September 2013 | $15.27 | $23.24 |
| August 2013 | $14.68 | $22.35 |
| July 2013 | $15.95 | $24.44 |
| June 2013 | $14.11 | $21.62 |
| May 2013 | $13.98 | $21.42 |
| April 2013 | $13.26 | $20.48 |
| March 2013 | $13.02 | $20.10 |
| February 2013 | $12.54 | $19.36 |
| January 2013 | $12.76 | $19.85 |
| December 2012 | $12.48 | $19.42 |
| November 2012 | $12.11 | $18.84 |
| October 2012 | $12.20 | $19.12 |
| September 2012 | $12.28 | $19.25 |
| August 2012 | $11.70 | $18.34 |
| July 2012 | $11.29 | $17.81 |
| June 2012 | $11.41 | $18 |
| May 2012 | $11.28 | $17.79 |
| April 2012 | $11.34 | $18.01 |
| March 2012 | $11.44 | $18.17 |
| February 2012 | $11.37 | $18.06 |
| January 2012 | $11.44 | $18.26 |
| December 2011 | $10.99 | $17.55 |
| November 2011 | $10.84 | $17.31 |
| October 2011 | $10.59 | $17.01 |
| September 2011 | $9.11 | $14.63 |
| August 2011 | $10.18 | $16.35 |
| July 2011 | $11.08 | $17.87 |
| June 2011 | $11.15 | $17.99 |
| May 2011 | $11.67 | $18.83 |
| April 2011 | $11.03 | $17.87 |
| March 2011 | $11.39 | $18.46 |
| February 2011 | $11.78 | $19.09 |
| January 2011 | $11.80 | $19.20 |
| December 2010 | $11.32 | $18.43 |
| November 2010 | $10.43 | $16.97 |
| October 2010 | $10.69 | $17.40 |
| September 2010 | $9.52 | $15.50 |
| August 2010 | $8.98 | $14.63 |
| July 2010 | $10.40 | $16.94 |
| June 2010 | $8.60 | $14.01 |
| May 2010 | $9.50 | $15.48 |
| April 2010 | $10.70 | $17.45 |
| March 2010 | $9.20 | $15 |
| February 2010 | $8.67 | $14.14 |
| January 2010 | $7.35 | $11.99 |
| December 2009 | $5.45 | $8.89 |
| November 2009 | $5.70 | $9.31 |
| October 2009 | $7.08 | $11.56 |
| September 2009 | $9.97 | $16.28 |
| August 2009 | $9.54 | $15.71 |
| July 2009 | $9.84 | $16.20 |
| June 2009 | $8.93 | $14.70 |
| May 2009 | $8.22 | $13.65 |
| April 2009 | $9.79 | $16.25 |
| March 2009 | $6.72 | $11.16 |
| February 2009 | $6.47 | $10.74 |
| January 2009 | $8.42 | $14.12 |
| December 2008 | $13.01 | $21.83 |
| November 2008 | $11.66 | $19.57 |
| October 2008 | $12.63 | $21.47 |
| September 2008 | $13 | $22.10 |
| August 2008 | $10.40 | $17.90 |
| July 2008 | $9.65 | $16.61 |
| June 2008 | $9.63 | $16.58 |
| May 2008 | $15.23 | $26.48 |
| April 2008 | $14.67 | $25.50 |
| March 2008 | $15.83 | $27.52 |
| February 2008 | $15.52 | $27.21 |
| January 2008 | $17.08 | $29.95 |
| December 2007 | $15.86 | $27.82 |
| November 2007 | $16.74 | $29.36 |
| October 2007 | $16.81 | $29.72 |
| September 2007 | $17.04 | $30.12 |
| August 2007 | $17.59 | $31.33 |
| July 2007 | $15.12 | $26.94 |
| June 2007 | $17.65 | $31.44 |
| May 2007 | $17.91 | $32.13 |
| April 2007 | $17.98 | $32.26 |
| March 2007 | $19.31 | $34.64 |
| February 2007 | $18.33 | $33.11 |
| January 2007 | $19.93 | $36.01 |
| December 2006 | $21.13 | $38.18 |
| November 2006 | $20.83 | $37.63 |
| October 2006 | $20.17 | $36.66 |
| September 2006 | $19.46 | $35.36 |
| August 2006 | $19.96 | $36.49 |
| July 2006 | $19.66 | $35.94 |
| June 2006 | $19.72 | $36.06 |
| May 2006 | $19.10 | $35.13 |
| April 2006 | $19.29 | $35.49 |
| March 2006 | $20.65 | $37.99 |
| February 2006 | $19.28 | $35.47 |
| January 2006 | $18.86 | $34.91 |
| December 2005 | $18.84 | $34.88 |
| November 2005 | $20.01 | $37.04 |
| October 2005 | $18.93 | $35.25 |
| September 2005 | $18.10 | $33.70 |
| August 2005 | $18.36 | $34.40 |
| July 2005 | $18.43 | $34.53 |
| June 2005 | $18.70 | $35.03 |
| May 2005 | $17.61 | $33.20 |
| April 2005 | $16.47 | $31.06 |
| March 2005 | $17.14 | $32.32 |
| February 2005 | $17.30 | $32.81 |
| January 2005 | $19.42 | $36.84 |
| December 2004 | $20.21 | $38.33 |
| November 2004 | $19.15 | $36.32 |
| October 2004 | $18.13 | $34.58 |
| September 2004 | $17.14 | $32.70 |
| August 2004 | $17.30 | $33.20 |
| July 2004 | $16.24 | $31.16 |
| June 2004 | $18.11 | $34.75 |
| May 2004 | $18.14 | $35 |
| April 2004 | $18.53 | $35.75 |
| March 2004 | $18.80 | $36.27 |
| February 2004 | $18.54 | $35.95 |
| January 2004 | $18.44 | $35.75 |
| December 2003 | $19.26 | $37.35 |
| November 2003 | $20.37 | $39.51 |
| October 2003 | $18.51 | $36.07 |
| September 2003 | $16.80 | $32.73 |
| August 2003 | $17.15 | $33.59 |
| July 2003 | $16.51 | $32.35 |
| June 2003 | $16.25 | $31.83 |
| May 2003 | $16.15 | $31.81 |
| April 2003 | $16.09 | $31.70 |
| March 2003 | $16.56 | $32.63 |
| February 2003 | $16.33 | $32.36 |
| January 2003 | $16.80 | $33.28 |
| December 2002 | $15.90 | $31.50 |
| November 2002 | $16 | $31.69 |
| October 2002 | $15.99 | $31.87 |
| September 2002 | $15.46 | $30.80 |
| August 2002 | $16.40 | $32.85 |
| July 2002 | $14.70 | $29.45 |
| June 2002 | $16.05 | $32.15 |
| May 2002 | $17.48 | $35.19 |
| April 2002 | $16.74 | $33.69 |
| March 2002 | $16.12 | $32.45 |
| February 2002 | $15.44 | $31.24 |
| January 2002 | $14.95 | $30.25 |
| December 2001 | $15.74 | $31.86 |
| November 2001 | $13.56 | $41.15 |
| October 2001 | $13.23 | $40.41 |
| September 2001 | $13 | $39.69 |
| August 2001 | $11.42 | $35.10 |
| July 2001 | $11.14 | $34.22 |
| June 2001 | $10.48 | $32.20 |
| May 2001 | $10 | $30.95 |
| April 2001 | $9.93 | $30.73 |
| March 2001 | $9.88 | $30.56 |
| February 2001 | $9.55 | $29.75 |
| January 2001 | $8.32 | $25.94 |
| December 2000 | $7.30 | $22.75 |
| November 2000 | $6.98 | $21.75 |
| October 2000 | $7.03 | $22.12 |
| September 2000 | $7.95 | $25 |
| August 2000 | $6.85 | $21.75 |
| July 2000 | $6.89 | $21.88 |
| June 2000 | $6.44 | $20.44 |
| May 2000 | $6.71 | $21.50 |
| April 2000 | $7.41 | $23.75 |
| March 2000 | $6.47 | $20.75 |
| February 2000 | $6.37 | $20.62 |
| January 2000 | $7.05 | $22.81 |
| December 1999 | $8.34 | $27 |
| November 1999 | $8.28 | $27 |
| October 1999 | $8.59 | $28 |
| September 1999 | $9.51 | $31 |
| August 1999 | $7.92 | $26 |
| July 1999 | $8.28 | $27.19 |
| June 1999 | $8.45 | $27.75 |
| May 1999 | $8.32 | $27.50 |
| April 1999 | $8.60 | $28.44 |
| March 1999 | $8.24 | $27.25 |
| February 1999 | $8.41 | $28 |
| January 1999 | $8.82 | $29.38 |
| December 1998 | $9.05 | $30.12 |
| November 1998 | $9.86 | $33 |
| October 1998 | $9.60 | $32.12 |
| September 1998 | $9.64 | $32.25 |
| August 1998 | $8.91 | $30 |
| July 1998 | $9.28 | $31.25 |
| June 1998 | $10.36 | $34.88 |
| May 1998 | $9.09 | $30.75 |
| April 1998 | $9.31 | $31.50 |
| March 1998 | $9.65 | $32.62 |
| February 1998 | $9.57 | $32.50 |
| January 1998 | $8.10 | $55 |
| December 1997 | $7.36 | $50 |
| November 1997 | $7.03 | $47.75 |
| October 1997 | $6.78 | $46.25 |
| September 1997 | $6.45 | $44 |
| August 1997 | $5.86 | $40.25 |
| July 1997 | $5.35 | $36.75 |
| June 1997 | $5.42 | $37.25 |
| May 1997 | $4.92 | $34 |
| April 1997 | $5.28 | $36.50 |
| March 1997 | $4.96 | $34.25 |
| February 1997 | $4.96 | $34.50 |
| January 1997 | $4.78 | $33.25 |
| December 1996 | $4.60 | $32 |
| November 1996 | $4.74 | $33 |
| October 1996 | $4.89 | $34.25 |
| September 1996 | $5 | $35 |
| August 1996 | $5.04 | $35.50 |
| July 1996 | $4.97 | $35 |
| June 1996 | $5.61 | $39.50 |
| May 1996 | $5.44 | $38.50 |
| April 1996 | $5.59 | $39.50 |
| March 1996 | $5.20 | $36.75 |
| February 1996 | $5.07 | $36 |
| January 1996 | $5.07 | $36 |
| December 1995 | $4.92 | $35 |
| November 1995 | $5.64 | $12.33 |
| October 1995 | $5.49 | $12 |
| September 1995 | $5.64 | $12.33 |
| August 1995 | $5.84 | $12.83 |
| July 1995 | $5.12 | $11.25 |
| June 1995 | $4.44 | $9.75 |
| May 1995 | $4.40 | $9.67 |
| April 1995 | $3.94 | $8.67 |
| March 1995 | $2.66 | $5.83 |
| February 1995 | $2.63 | $5.78 |
| January 1995 | $2.60 | $5.72 |
| December 1994 | $2.60 | $5.72 |
| November 1994 | $2.60 | $5.72 |
| October 1994 | $2.63 | $5.78 |
| September 1994 | $2.48 | $5.44 |
| August 1994 | $2.73 | $6 |
| July 1994 | $2.43 | $5.33 |
| June 1994 | $2.45 | $5.39 |
| May 1994 | $2.33 | $5.11 |
| April 1994 | $2.33 | $5.11 |
SASR
Price: $27.95
52 week price:
Dividend Yield: 4.86%
5-year range yield:
Forward Dividend Yield: 4.87%
Payout Ratio: 68.00%
Payout Ratio Range:
Dividend Per Share: 1.36 USD
Earnings Per Share: 0.44 USD
P/E Ratio: 63.52
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 302700
Market Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 3.72%
DGR5: 4.00%
DGR10: 7.30%
DGR20: 13.99%