Sandy Spring Bancorp, Inc. - Price History

Monthly price history for SASR (Sandy Spring Bancorp, Inc.)

DateAdjusted priceReal price
November 2022 35.31 USD 35.31 USD
October 2022 35.44 USD 35.44 USD
September 2022 35.26 USD 35.26 USD
August 2022 38.52 USD 38.52 USD
July 2022 40.95 USD 41.30 USD
June 2022 38.74 USD 39.07 USD
May 2022 41.99 USD 42.35 USD
April 2022 38.60 USD 39.27 USD
March 2022 44.16 USD 44.92 USD
February 2022 46.29 USD 47.09 USD
January 2022 46.18 USD 47.31 USD
December 2021 46.93 USD 48.08 USD
November 2021 45.81 USD 46.93 USD
October 2021 46.03 USD 47.46 USD
September 2021 44.44 USD 45.82 USD
August 2021 42.26 USD 43.57 USD
July 2021 40.04 USD 41.59 USD
June 2021 42.49 USD 44.13 USD
May 2021 44.73 USD 46.46 USD
April 2021 43.38 USD 45.36 USD
March 2021 41.53 USD 43.43 USD
February 2021 35.94 USD 37.58 USD
January 2021 31.50 USD 33.23 USD
December 2020 30.51 USD 32.19 USD
November 2020 27.92 USD 29.46 USD
October 2020 23.74 USD 25.35 USD
September 2020 21.62 USD 23.08 USD
August 2020 22.40 USD 23.92 USD
July 2020 21.40 USD 23.12 USD
June 2020 22.93 USD 24.78 USD
May 2020 22.44 USD 24.25 USD
April 2020 23.29 USD 25.50 USD
March 2020 20.68 USD 22.64 USD
February 2020 28.09 USD 30.76 USD
January 2020 31.51 USD 34.80 USD
December 2019 34.30 USD 37.88 USD
November 2019 32.02 USD 35.36 USD
October 2019 30.98 USD 34.50 USD
September 2019 30.27 USD 33.71 USD
August 2019 30.06 USD 33.48 USD
July 2019 32.43 USD 36.44 USD
June 2019 31.04 USD 34.88 USD
May 2019 28.61 USD 32.15 USD
April 2019 30.79 USD 34.89 USD
March 2019 27.61 USD 31.28 USD
February 2019 30.95 USD 35.07 USD
January 2019 28.54 USD 32.61 USD
December 2018 27.43 USD 31.34 USD
November 2018 31.52 USD 36.02 USD
October 2018 30.87 USD 35.55 USD
September 2018 34.13 USD 39.31 USD
August 2018 33.86 USD 39.00 USD
July 2018 33.71 USD 39.11 USD
June 2018 35.35 USD 41.01 USD
May 2018 35.82 USD 41.55 USD
April 2018 33.93 USD 39.63 USD
March 2018 33.18 USD 38.76 USD
February 2018 33.18 USD 38.76 USD
January 2018 32.15 USD 37.82 USD
December 2017 33.17 USD 39.02 USD
November 2017 33.48 USD 39.39 USD
October 2017 34.13 USD 40.41 USD
September 2017 35.00 USD 41.44 USD
August 2017 32.57 USD 38.57 USD
July 2017 33.59 USD 40.04 USD
June 2017 34.12 USD 40.66 USD
May 2017 32.19 USD 38.37 USD
April 2017 36.07 USD 43.25 USD
March 2017 34.19 USD 40.99 USD
February 2017 35.91 USD 43.06 USD
January 2017 33.96 USD 40.97 USD
December 2016 33.15 USD 39.99 USD
November 2016 30.17 USD 36.40 USD
October 2016 26.05 USD 31.70 USD
September 2016 25.13 USD 30.58 USD
August 2016 25.91 USD 31.53 USD
July 2016 24.33 USD 29.84 USD
June 2016 23.70 USD 29.06 USD
May 2016 23.97 USD 29.39 USD
April 2016 23.11 USD 28.59 USD
March 2016 22.50 USD 27.83 USD
February 2016 21.00 USD 25.98 USD
January 2016 21.30 USD 26.60 USD
December 2015 21.59 USD 26.96 USD
November 2015 23.53 USD 29.38 USD
October 2015 21.84 USD 27.50 USD
September 2015 20.79 USD 26.18 USD
August 2015 20.38 USD 25.67 USD
July 2015 21.53 USD 27.34 USD
June 2015 22.03 USD 27.98 USD
May 2015 20.59 USD 26.14 USD
April 2015 20.35 USD 26.06 USD
March 2015 20.48 USD 26.23 USD
February 2015 20.13 USD 25.78 USD
January 2015 19.15 USD 24.73 USD
December 2014 20.19 USD 26.08 USD
November 2014 18.41 USD 23.77 USD
October 2014 19.82 USD 25.80 USD
September 2014 17.59 USD 22.89 USD
August 2014 18.57 USD 24.17 USD
July 2014 17.83 USD 23.41 USD
June 2014 18.97 USD 24.91 USD
May 2014 18.06 USD 23.71 USD
April 2014 18.18 USD 24.05 USD
March 2014 18.88 USD 24.98 USD
February 2014 17.94 USD 23.73 USD
January 2014 18.73 USD 24.97 USD
December 2013 21.15 USD 28.19 USD
November 2013 21.89 USD 29.18 USD
October 2013 18.24 USD 24.49 USD
September 2013 17.31 USD 23.24 USD
August 2013 16.64 USD 22.35 USD
July 2013 18.08 USD 24.44 USD
June 2013 16.00 USD 21.62 USD
May 2013 15.85 USD 21.42 USD
April 2013 15.03 USD 20.48 USD
March 2013 14.76 USD 20.10 USD
February 2013 14.21 USD 19.36 USD
January 2013 14.47 USD 19.85 USD
December 2012 14.15 USD 19.42 USD
November 2012 13.73 USD 18.84 USD
October 2012 13.83 USD 19.12 USD
September 2012 13.92 USD 19.25 USD
August 2012 13.27 USD 18.34 USD
July 2012 12.80 USD 17.81 USD
June 2012 12.94 USD 18.00 USD
May 2012 12.78 USD 17.79 USD
April 2012 12.85 USD 18.01 USD
March 2012 12.97 USD 18.17 USD
February 2012 12.89 USD 18.06 USD
January 2012 12.97 USD 18.26 USD
December 2011 12.46 USD 17.55 USD
November 2011 12.29 USD 17.31 USD
October 2011 12.01 USD 17.01 USD
September 2011 10.33 USD 14.63 USD
August 2011 11.54 USD 16.35 USD
July 2011 12.56 USD 17.87 USD
June 2011 12.64 USD 17.99 USD
May 2011 13.23 USD 18.83 USD
April 2011 12.50 USD 17.87 USD
March 2011 12.91 USD 18.46 USD
February 2011 13.35 USD 19.09 USD
January 2011 13.37 USD 19.20 USD
December 2010 12.84 USD 18.43 USD
November 2010 11.82 USD 16.97 USD
October 2010 12.11 USD 17.40 USD
September 2010 10.79 USD 15.50 USD
August 2010 10.19 USD 14.63 USD
July 2010 11.79 USD 16.94 USD
June 2010 9.75 USD 14.01 USD
May 2010 10.77 USD 15.48 USD
April 2010 12.13 USD 17.45 USD
March 2010 10.43 USD 15.00 USD
February 2010 9.83 USD 14.14 USD
January 2010 8.33 USD 11.99 USD
December 2009 6.18 USD 8.89 USD
November 2009 6.46 USD 9.31 USD
October 2009 8.02 USD 11.56 USD
September 2009 11.30 USD 16.28 USD
August 2009 10.82 USD 15.71 USD
July 2009 11.16 USD 16.20 USD
June 2009 10.12 USD 14.70 USD
May 2009 9.32 USD 13.65 USD
April 2009 11.10 USD 16.25 USD
March 2009 7.62 USD 11.16 USD
February 2009 7.34 USD 10.74 USD
January 2009 9.54 USD 14.12 USD
December 2008 14.75 USD 21.83 USD
November 2008 13.22 USD 19.57 USD
October 2008 14.32 USD 21.47 USD
September 2008 14.74 USD 22.10 USD
August 2008 11.79 USD 17.90 USD
July 2008 10.94 USD 16.61 USD
June 2008 10.92 USD 16.58 USD
May 2008 17.27 USD 26.48 USD
April 2008 16.63 USD 25.50 USD
March 2008 17.95 USD 27.52 USD
February 2008 17.59 USD 27.21 USD
January 2008 19.36 USD 29.95 USD
December 2007 17.98 USD 27.82 USD
November 2007 18.98 USD 29.36 USD
October 2007 19.06 USD 29.72 USD
September 2007 19.31 USD 30.12 USD
August 2007 19.94 USD 31.33 USD
July 2007 17.15 USD 26.94 USD
June 2007 20.01 USD 31.44 USD
May 2007 20.30 USD 32.13 USD
April 2007 20.38 USD 32.26 USD
March 2007 21.89 USD 34.64 USD
February 2007 20.78 USD 33.11 USD
January 2007 22.60 USD 36.01 USD
December 2006 23.96 USD 38.18 USD
November 2006 23.61 USD 37.63 USD
October 2006 22.87 USD 36.66 USD
September 2006 22.06 USD 35.36 USD
August 2006 22.63 USD 36.49 USD
July 2006 22.29 USD 35.94 USD
June 2006 22.36 USD 36.06 USD
May 2006 21.65 USD 35.13 USD
April 2006 21.87 USD 35.49 USD
March 2006 23.41 USD 37.99 USD
February 2006 21.86 USD 35.47 USD
January 2006 21.38 USD 34.91 USD
December 2005 21.36 USD 34.88 USD
November 2005 22.68 USD 37.04 USD
October 2005 21.46 USD 35.25 USD
September 2005 20.52 USD 33.70 USD
August 2005 20.82 USD 34.40 USD
July 2005 20.90 USD 34.53 USD
June 2005 21.20 USD 35.03 USD
May 2005 19.96 USD 33.20 USD
April 2005 18.68 USD 31.06 USD
March 2005 19.43 USD 32.32 USD
February 2005 19.51 USD 32.65 USD
January 2005 22.02 USD 36.85 USD
December 2004 22.91 USD 38.33 USD
November 2004 21.71 USD 36.32 USD
October 2004 20.55 USD 34.58 USD
September 2004 19.43 USD 32.70 USD
August 2004 19.61 USD 33.20 USD
July 2004 18.41 USD 31.16 USD
June 2004 20.53 USD 34.75 USD
May 2004 20.57 USD 35.00 USD
April 2004 21.01 USD 35.75 USD
March 2004 21.31 USD 36.27 USD
February 2004 21.02 USD 35.95 USD
January 2004 20.90 USD 35.75 USD
December 2003 21.83 USD 37.35 USD
November 2003 23.10 USD 39.51 USD
October 2003 20.99 USD 36.07 USD
September 2003 19.04 USD 32.73 USD
August 2003 19.44 USD 33.59 USD
July 2003 18.72 USD 32.35 USD
June 2003 18.42 USD 31.83 USD
May 2003 18.31 USD 31.81 USD
April 2003 18.24 USD 31.70 USD
March 2003 18.78 USD 32.63 USD
February 2003 18.52 USD 32.36 USD
January 2003 19.04 USD 33.28 USD
December 2002 18.03 USD 31.50 USD
November 2002 18.13 USD 31.69 USD
October 2002 18.13 USD 31.87 USD
September 2002 17.52 USD 30.80 USD
August 2002 18.59 USD 32.85 USD
July 2002 16.67 USD 29.45 USD
June 2002 18.20 USD 32.15 USD
May 2002 19.82 USD 35.19 USD
April 2002 18.98 USD 33.69 USD
March 2002 18.28 USD 32.45 USD
February 2002 17.50 USD 31.24 USD
January 2002 16.95 USD 30.25 USD
December 2001 17.85 USD 31.86 USD
November 2001 15.37 USD 27.43 USD
October 2001 15.00 USD 26.94 USD
September 2001 14.74 USD 26.46 USD
August 2001 12.95 USD 23.40 USD
July 2001 12.62 USD 22.81 USD
June 2001 11.88 USD 21.47 USD
May 2001 11.34 USD 20.63 USD
April 2001 11.26 USD 20.49 USD
March 2001 11.19 USD 20.38 USD
February 2001 10.82 USD 19.83 USD
January 2001 9.44 USD 17.29 USD
December 2000 8.28 USD 15.17 USD
November 2000 7.91 USD 14.50 USD
October 2000 7.97 USD 14.75 USD
September 2000 9.01 USD 16.67 USD
August 2000 7.77 USD 14.50 USD
July 2000 7.81 USD 14.58 USD
June 2000 7.30 USD 13.63 USD
May 2000 7.60 USD 14.33 USD
April 2000 8.40 USD 15.83 USD
March 2000 7.34 USD 13.83 USD
February 2000 7.22 USD 13.75 USD
January 2000 7.99 USD 15.21 USD
December 1999 9.46 USD 18.00 USD
November 1999 9.39 USD 18.00 USD
October 1999 9.74 USD 18.67 USD
September 1999 10.78 USD 20.67 USD
August 1999 8.98 USD 17.33 USD
July 1999 9.39 USD 18.13 USD
June 1999 9.58 USD 18.50 USD
May 1999 9.43 USD 18.33 USD
April 1999 9.75 USD 18.96 USD
March 1999 9.34 USD 18.17 USD
February 1999 9.54 USD 18.67 USD
January 1999 10.01 USD 19.58 USD
December 1998 10.26 USD 20.08 USD
November 1998 11.18 USD 22.00 USD
October 1998 10.88 USD 21.42 USD
September 1998 10.92 USD 21.50 USD
August 1998 10.10 USD 20.00 USD
July 1998 10.53 USD 20.83 USD
June 1998 11.75 USD 23.25 USD
May 1998 10.31 USD 20.50 USD
April 1998 10.56 USD 21.00 USD
March 1998 10.94 USD 21.75 USD
February 1998 10.85 USD 21.67 USD
January 1998 9.18 USD 18.33 USD
December 1997 8.35 USD 16.67 USD
November 1997 7.97 USD 15.92 USD
October 1997 7.68 USD 15.42 USD
September 1997 7.31 USD 14.67 USD
August 1997 6.65 USD 13.42 USD
July 1997 6.07 USD 12.25 USD
June 1997 6.15 USD 12.42 USD
May 1997 5.58 USD 11.33 USD
April 1997 5.99 USD 12.17 USD
March 1997 5.62 USD 11.42 USD
February 1997 5.63 USD 11.50 USD
January 1997 5.42 USD 11.08 USD
December 1996 5.22 USD 10.67 USD
November 1996 5.38 USD 11.00 USD
October 1996 5.55 USD 11.42 USD
September 1996 5.67 USD 11.67 USD
August 1996 5.72 USD 11.83 USD
July 1996 5.64 USD 11.67 USD
June 1996 6.37 USD 13.17 USD
May 1996 6.20 USD 12.83 USD
April 1996 6.36 USD 13.17 USD
March 1996 5.92 USD 12.25 USD
February 1996 5.77 USD 12.00 USD
January 1996 5.77 USD 12.00 USD
December 1995 5.61 USD 11.67 USD
November 1995 5.93 USD 12.33 USD
October 1995 5.77 USD 12.00 USD
September 1995 5.93 USD 12.33 USD
August 1995 6.14 USD 12.83 USD
July 1995 5.38 USD 11.25 USD
June 1995 4.66 USD 9.75 USD
May 1995 4.62 USD 9.67 USD
April 1995 4.15 USD 8.67 USD
March 1995 2.79 USD 5.83 USD
February 1995 2.76 USD 5.78 USD
January 1995 2.74 USD 5.72 USD
December 1994 2.74 USD 5.72 USD
November 1994 2.74 USD 5.72 USD
October 1994 2.76 USD 5.78 USD
September 1994 2.60 USD 5.44 USD
August 1994 2.87 USD 6.00 USD
July 1994 2.55 USD 5.33 USD
June 1994 2.58 USD 5.39 USD
May 1994 2.44 USD 5.11 USD
April 1994 2.44 USD 5.11 USD

SASR

List: Contenders

Price: 34.08USD

52 week range price:
32.33
52.04

Dividend Yield: 3.56%

5-year range yield:
2.40%
5.76%

Forward Dividend Yield: 4.01%

Payout Ratio: 32.77%

Payout Ratio Range:
3.80%
100.00%

Dividend Per Share: 1.36 USD

Earnings Per Share: 3.69 USD

P/E Ratio: 10.14

Exchange: NMS

Sector: Financial Services

Industry: Banks—Regional

Volume: 115561

Ebitda: -

Market Capitalization: 1.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 28

DGR3: 5.21%

DGR5: 5.51%

DGR10: 14.81%

DGR20: 31.36%

Links: