Sandy Spring Bancorp, Inc. - Price History
Monthly price history for SASR (Sandy Spring Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $22.24 | $22.24 |
| April 2024 | $20.45 | $20.45 |
| March 2024 | $23.18 | $23.18 |
| February 2024 | $21.98 | $21.98 |
| January 2024 | $24.03 | $24.38 |
| December 2023 | $26.85 | $27.24 |
| November 2023 | $21.70 | $22.02 |
| October 2023 | $19.85 | $20.45 |
| September 2023 | $20.80 | $21.43 |
| August 2023 | $21.59 | $22.24 |
| July 2023 | $23.43 | $24.47 |
| June 2023 | $21.71 | $22.68 |
| May 2023 | $20.05 | $20.94 |
| April 2023 | $21.18 | $22.48 |
| March 2023 | $24.47 | $25.98 |
| February 2023 | $31.04 | $32.95 |
| January 2023 | $31.53 | $33.80 |
| December 2022 | $32.86 | $35.23 |
| November 2022 | $32.48 | $34.82 |
| October 2022 | $32.73 | $35.44 |
| September 2022 | $32.57 | $35.26 |
| August 2022 | $35.58 | $38.52 |
| July 2022 | $37.83 | $41.30 |
| June 2022 | $35.78 | $39.07 |
| May 2022 | $38.79 | $42.35 |
| April 2022 | $35.66 | $39.27 |
| March 2022 | $40.78 | $44.92 |
| February 2022 | $42.76 | $47.09 |
| January 2022 | $42.65 | $47.31 |
| December 2021 | $43.35 | $48.08 |
| November 2021 | $42.31 | $46.93 |
| October 2021 | $42.52 | $47.46 |
| September 2021 | $41.05 | $45.82 |
| August 2021 | $39.03 | $43.57 |
| July 2021 | $36.99 | $41.59 |
| June 2021 | $39.25 | $44.13 |
| May 2021 | $41.32 | $46.46 |
| April 2021 | $40.07 | $45.36 |
| March 2021 | $38.36 | $43.43 |
| February 2021 | $33.20 | $37.58 |
| January 2021 | $29.09 | $33.23 |
| December 2020 | $28.18 | $32.19 |
| November 2020 | $25.79 | $29.46 |
| October 2020 | $21.93 | $25.35 |
| September 2020 | $19.97 | $23.08 |
| August 2020 | $20.69 | $23.92 |
| July 2020 | $19.76 | $23.12 |
| June 2020 | $21.18 | $24.78 |
| May 2020 | $20.73 | $24.25 |
| April 2020 | $21.51 | $25.50 |
| March 2020 | $19.10 | $22.64 |
| February 2020 | $25.95 | $30.76 |
| January 2020 | $29.10 | $34.80 |
| December 2019 | $31.68 | $37.88 |
| November 2019 | $29.57 | $35.36 |
| October 2019 | $28.61 | $34.50 |
| September 2019 | $27.96 | $33.71 |
| August 2019 | $27.77 | $33.48 |
| July 2019 | $29.96 | $36.44 |
| June 2019 | $28.67 | $34.88 |
| May 2019 | $26.43 | $32.15 |
| April 2019 | $28.44 | $34.89 |
| March 2019 | $25.50 | $31.28 |
| February 2019 | $28.59 | $35.07 |
| January 2019 | $26.36 | $32.61 |
| December 2018 | $25.33 | $31.34 |
| November 2018 | $29.11 | $36.02 |
| October 2018 | $28.51 | $35.55 |
| September 2018 | $31.53 | $39.31 |
| August 2018 | $31.28 | $39 |
| July 2018 | $31.14 | $39.11 |
| June 2018 | $32.66 | $41.01 |
| May 2018 | $33.09 | $41.55 |
| April 2018 | $31.34 | $39.63 |
| March 2018 | $30.65 | $38.76 |
| February 2018 | $30.65 | $38.76 |
| January 2018 | $29.70 | $37.82 |
| December 2017 | $30.64 | $39.02 |
| November 2017 | $30.93 | $39.39 |
| October 2017 | $31.53 | $40.41 |
| September 2017 | $32.33 | $41.44 |
| August 2017 | $30.09 | $38.57 |
| July 2017 | $31.03 | $40.04 |
| June 2017 | $31.52 | $40.66 |
| May 2017 | $29.74 | $38.37 |
| April 2017 | $33.32 | $43.25 |
| March 2017 | $31.58 | $40.99 |
| February 2017 | $33.18 | $43.06 |
| January 2017 | $31.37 | $40.97 |
| December 2016 | $30.62 | $39.99 |
| November 2016 | $27.87 | $36.40 |
| October 2016 | $24.07 | $31.70 |
| September 2016 | $23.22 | $30.58 |
| August 2016 | $23.94 | $31.53 |
| July 2016 | $22.48 | $29.84 |
| June 2016 | $21.89 | $29.06 |
| May 2016 | $22.14 | $29.39 |
| April 2016 | $21.35 | $28.59 |
| March 2016 | $20.78 | $27.83 |
| February 2016 | $19.40 | $25.98 |
| January 2016 | $19.68 | $26.60 |
| December 2015 | $19.94 | $26.96 |
| November 2015 | $21.73 | $29.38 |
| October 2015 | $20.17 | $27.50 |
| September 2015 | $19.20 | $26.18 |
| August 2015 | $18.83 | $25.67 |
| July 2015 | $19.89 | $27.34 |
| June 2015 | $20.36 | $27.98 |
| May 2015 | $19.02 | $26.14 |
| April 2015 | $18.80 | $26.06 |
| March 2015 | $18.92 | $26.23 |
| February 2015 | $18.60 | $25.78 |
| January 2015 | $17.69 | $24.73 |
| December 2014 | $18.66 | $26.08 |
| November 2014 | $17 | $23.77 |
| October 2014 | $18.31 | $25.80 |
| September 2014 | $16.25 | $22.89 |
| August 2014 | $17.15 | $24.17 |
| July 2014 | $16.47 | $23.41 |
| June 2014 | $17.53 | $24.91 |
| May 2014 | $16.68 | $23.71 |
| April 2014 | $16.80 | $24.05 |
| March 2014 | $17.44 | $24.98 |
| February 2014 | $16.57 | $23.73 |
| January 2014 | $17.30 | $24.97 |
| December 2013 | $19.54 | $28.19 |
| November 2013 | $20.22 | $29.18 |
| October 2013 | $16.85 | $24.49 |
| September 2013 | $15.99 | $23.24 |
| August 2013 | $15.38 | $22.35 |
| July 2013 | $16.70 | $24.44 |
| June 2013 | $14.78 | $21.62 |
| May 2013 | $14.64 | $21.42 |
| April 2013 | $13.89 | $20.48 |
| March 2013 | $13.63 | $20.10 |
| February 2013 | $13.13 | $19.36 |
| January 2013 | $13.36 | $19.85 |
| December 2012 | $13.08 | $19.42 |
| November 2012 | $12.68 | $18.84 |
| October 2012 | $12.78 | $19.12 |
| September 2012 | $12.86 | $19.25 |
| August 2012 | $12.26 | $18.34 |
| July 2012 | $11.82 | $17.81 |
| June 2012 | $11.95 | $18 |
| May 2012 | $11.81 | $17.79 |
| April 2012 | $11.88 | $18.01 |
| March 2012 | $11.98 | $18.17 |
| February 2012 | $11.91 | $18.06 |
| January 2012 | $11.98 | $18.26 |
| December 2011 | $11.51 | $17.55 |
| November 2011 | $11.36 | $17.31 |
| October 2011 | $11.09 | $17.01 |
| September 2011 | $9.54 | $14.63 |
| August 2011 | $10.66 | $16.35 |
| July 2011 | $11.60 | $17.87 |
| June 2011 | $11.68 | $17.99 |
| May 2011 | $12.22 | $18.83 |
| April 2011 | $11.55 | $17.87 |
| March 2011 | $11.93 | $18.46 |
| February 2011 | $12.34 | $19.09 |
| January 2011 | $12.36 | $19.20 |
| December 2010 | $11.86 | $18.43 |
| November 2010 | $10.92 | $16.97 |
| October 2010 | $11.19 | $17.40 |
| September 2010 | $9.97 | $15.50 |
| August 2010 | $9.41 | $14.63 |
| July 2010 | $10.89 | $16.94 |
| June 2010 | $9 | $14.01 |
| May 2010 | $9.95 | $15.48 |
| April 2010 | $11.21 | $17.45 |
| March 2010 | $9.64 | $15 |
| February 2010 | $9.08 | $14.14 |
| January 2010 | $7.70 | $11.99 |
| December 2009 | $5.71 | $8.89 |
| November 2009 | $5.97 | $9.31 |
| October 2009 | $7.41 | $11.56 |
| September 2009 | $10.44 | $16.28 |
| August 2009 | $10 | $15.71 |
| July 2009 | $10.31 | $16.20 |
| June 2009 | $9.35 | $14.70 |
| May 2009 | $8.61 | $13.65 |
| April 2009 | $10.25 | $16.25 |
| March 2009 | $7.04 | $11.16 |
| February 2009 | $6.78 | $10.74 |
| January 2009 | $8.81 | $14.12 |
| December 2008 | $13.63 | $21.83 |
| November 2008 | $12.22 | $19.57 |
| October 2008 | $13.23 | $21.47 |
| September 2008 | $13.62 | $22.10 |
| August 2008 | $10.89 | $17.90 |
| July 2008 | $10.10 | $16.61 |
| June 2008 | $10.09 | $16.58 |
| May 2008 | $15.95 | $26.48 |
| April 2008 | $15.36 | $25.50 |
| March 2008 | $16.58 | $27.52 |
| February 2008 | $16.25 | $27.21 |
| January 2008 | $17.88 | $29.95 |
| December 2007 | $16.61 | $27.82 |
| November 2007 | $17.53 | $29.36 |
| October 2007 | $17.60 | $29.72 |
| September 2007 | $17.84 | $30.12 |
| August 2007 | $18.42 | $31.33 |
| July 2007 | $15.84 | $26.94 |
| June 2007 | $18.48 | $31.44 |
| May 2007 | $18.75 | $32.13 |
| April 2007 | $18.83 | $32.26 |
| March 2007 | $20.22 | $34.64 |
| February 2007 | $19.19 | $33.11 |
| January 2007 | $20.87 | $36.01 |
| December 2006 | $22.13 | $38.18 |
| November 2006 | $21.81 | $37.63 |
| October 2006 | $21.13 | $36.66 |
| September 2006 | $20.38 | $35.36 |
| August 2006 | $20.90 | $36.49 |
| July 2006 | $20.59 | $35.94 |
| June 2006 | $20.66 | $36.06 |
| May 2006 | $20 | $35.13 |
| April 2006 | $20.20 | $35.49 |
| March 2006 | $21.62 | $37.99 |
| February 2006 | $20.19 | $35.47 |
| January 2006 | $19.75 | $34.91 |
| December 2005 | $19.73 | $34.88 |
| November 2005 | $20.96 | $37.04 |
| October 2005 | $19.82 | $35.25 |
| September 2005 | $18.95 | $33.70 |
| August 2005 | $19.23 | $34.40 |
| July 2005 | $19.30 | $34.53 |
| June 2005 | $19.58 | $35.03 |
| May 2005 | $18.44 | $33.20 |
| April 2005 | $17.25 | $31.06 |
| March 2005 | $17.95 | $32.32 |
| February 2005 | $18.11 | $32.81 |
| January 2005 | $20.34 | $36.84 |
| December 2004 | $21.16 | $38.33 |
| November 2004 | $20.05 | $36.32 |
| October 2004 | $18.98 | $34.58 |
| September 2004 | $17.95 | $32.70 |
| August 2004 | $18.12 | $33.20 |
| July 2004 | $17 | $31.16 |
| June 2004 | $18.96 | $34.75 |
| May 2004 | $19 | $35 |
| April 2004 | $19.41 | $35.75 |
| March 2004 | $19.69 | $36.27 |
| February 2004 | $19.41 | $35.95 |
| January 2004 | $19.31 | $35.75 |
| December 2003 | $20.17 | $37.35 |
| November 2003 | $21.34 | $39.51 |
| October 2003 | $19.39 | $36.07 |
| September 2003 | $17.59 | $32.73 |
| August 2003 | $17.96 | $33.59 |
| July 2003 | $17.29 | $32.35 |
| June 2003 | $17.02 | $31.83 |
| May 2003 | $16.91 | $31.81 |
| April 2003 | $16.85 | $31.70 |
| March 2003 | $17.35 | $32.63 |
| February 2003 | $17.11 | $32.36 |
| January 2003 | $17.59 | $33.28 |
| December 2002 | $16.65 | $31.50 |
| November 2002 | $16.75 | $31.69 |
| October 2002 | $16.75 | $31.87 |
| September 2002 | $16.19 | $30.80 |
| August 2002 | $17.18 | $32.85 |
| July 2002 | $15.40 | $29.45 |
| June 2002 | $16.81 | $32.15 |
| May 2002 | $18.31 | $35.19 |
| April 2002 | $17.53 | $33.69 |
| March 2002 | $16.88 | $32.45 |
| February 2002 | $16.17 | $31.24 |
| January 2002 | $15.66 | $30.25 |
| December 2001 | $16.49 | $31.86 |
| November 2001 | $14.20 | $41.15 |
| October 2001 | $13.86 | $40.41 |
| September 2001 | $13.61 | $39.69 |
| August 2001 | $11.96 | $35.10 |
| July 2001 | $11.66 | $34.22 |
| June 2001 | $10.97 | $32.20 |
| May 2001 | $10.47 | $30.95 |
| April 2001 | $10.40 | $30.73 |
| March 2001 | $10.34 | $30.56 |
| February 2001 | $10 | $29.75 |
| January 2001 | $8.72 | $25.94 |
| December 2000 | $7.65 | $22.75 |
| November 2000 | $7.31 | $21.75 |
| October 2000 | $7.36 | $22.12 |
| September 2000 | $8.32 | $25 |
| August 2000 | $7.17 | $21.75 |
| July 2000 | $7.22 | $21.88 |
| June 2000 | $6.74 | $20.44 |
| May 2000 | $7.02 | $21.50 |
| April 2000 | $7.76 | $23.75 |
| March 2000 | $6.78 | $20.75 |
| February 2000 | $6.67 | $20.62 |
| January 2000 | $7.38 | $22.81 |
| December 1999 | $8.74 | $27 |
| November 1999 | $8.67 | $27 |
| October 1999 | $9 | $28 |
| September 1999 | $9.96 | $31 |
| August 1999 | $8.29 | $26 |
| July 1999 | $8.67 | $27.19 |
| June 1999 | $8.85 | $27.75 |
| May 1999 | $8.71 | $27.50 |
| April 1999 | $9 | $28.44 |
| March 1999 | $8.63 | $27.25 |
| February 1999 | $8.81 | $28 |
| January 1999 | $9.24 | $29.38 |
| December 1998 | $9.48 | $30.12 |
| November 1998 | $10.32 | $33 |
| October 1998 | $10.05 | $32.12 |
| September 1998 | $10.09 | $32.25 |
| August 1998 | $9.33 | $30 |
| July 1998 | $9.72 | $31.25 |
| June 1998 | $10.85 | $34.88 |
| May 1998 | $9.52 | $30.75 |
| April 1998 | $9.75 | $31.50 |
| March 1998 | $10.10 | $32.62 |
| February 1998 | $10.02 | $32.50 |
| January 1998 | $8.48 | $55 |
| December 1997 | $7.71 | $50 |
| November 1997 | $7.36 | $47.75 |
| October 1997 | $7.10 | $46.25 |
| September 1997 | $6.75 | $44 |
| August 1997 | $6.14 | $40.25 |
| July 1997 | $5.60 | $36.75 |
| June 1997 | $5.68 | $37.25 |
| May 1997 | $5.15 | $34 |
| April 1997 | $5.53 | $36.50 |
| March 1997 | $5.19 | $34.25 |
| February 1997 | $5.20 | $34.50 |
| January 1997 | $5.01 | $33.25 |
| December 1996 | $4.82 | $32 |
| November 1996 | $4.97 | $33 |
| October 1996 | $5.12 | $34.25 |
| September 1996 | $5.24 | $35 |
| August 1996 | $5.28 | $35.50 |
| July 1996 | $5.21 | $35 |
| June 1996 | $5.88 | $39.50 |
| May 1996 | $5.70 | $38.50 |
| April 1996 | $5.85 | $39.50 |
| March 1996 | $5.44 | $36.75 |
| February 1996 | $5.30 | $36 |
| January 1996 | $5.30 | $36 |
| December 1995 | $5.16 | $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: $22.24
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.12%
Payout Ratio: 49.82%
Payout Ratio Range:
Dividend Per Share: 1.36 USD
Earnings Per Share: 2.04 USD
P/E Ratio: 8.07
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 302700
Market Capitalization: 1.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 4.28%
DGR5: 5.53%
DGR10: 10.38%
DGR20: 14.35%