Home > Quotes > SAL > Historical Prices
SAL

Historical Stock Prices

$26.51
*  
0.01
  negative  
0.04%
Get SAL Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 26.5 26.51 25.5 26.51 5,288
05/16/2013 26.5 26.5 26.5 26.5 2,200
05/15/2013 26.56 26.56 26.5 26.5 600
05/14/2013 26.42 26.5 26.42 26.5 400
05/13/2013 26.53 26.53 26.5 26.5 2,700
05/10/2013 26.5 26.5 26.5 26.5 400
05/09/2013 26.54 26.54 26.5 26.5 1,200
05/08/2013 26.22 26.22 26.22 26.22 150
05/07/2013 26.75 27.399 26.5 26.5 2,900
05/06/2013 26.501 26.65 26.501 26.65 600
05/03/2013 26.76 26.76 26.5 26.5 5,200
05/02/2013 26.76 26.76 26.75 26.75 200
05/01/2013 27.22 27.25 27 27 1,275
04/30/2013 26.74 26.76 26.74 26.74 500
04/29/2013 26.45 26.45 26.45 26.45 100
04/26/2013 26.5963 26.5963 26.5963 26.5963 00
04/25/2013 27.1 27.1 26.5963 26.5963 600
04/24/2013 27.15 27.24 26.1 26.31 4,053
04/23/2013 25.82 27.06 25.82 27 8,878
04/22/2013 25.75 27.029 25.75 26.25 500
04/19/2013 25.56 25.78 25.55 25.78 1,198
04/18/2013 26.69 26.88 25.89 26.049 1,247
04/17/2013 25.5 25.75 25.5 25.5 5,200
04/16/2013 25.5 25.502 25.18 25.502 700
04/15/2013 26.23 26.23 25.5 25.88 7,990
04/12/2013 26.22 27.46 26.22 26.25 1,804
04/11/2013 27.479 27.479 26.03 26.25 2,700
04/10/2013 26.9 27.54 25.6 27.25 5,464
04/09/2013 26.7 27.43 26.65 26.95 2,754
04/08/2013 27 27 26.6366 26.68 4,150
04/05/2013 27.2499 27.2499 27.2399 27.2399 400
04/04/2013 27.14 27.75 26.312 26.89 15,074
04/03/2013 26.6 27.346 26.6 27.2 3,656
04/02/2013 25.96 27.9999 25.94 26.6 4,484
04/01/2013 25.5 25.95 25.5 25.94 1,400
03/28/2013 25.95 25.97 25.5 25.612 2,111
03/27/2013 25.77 25.77 25.77 25.77 100
03/26/2013 25.876 25.876 25.6759 25.6759 712
03/25/2013 25.55 25.55 25.55 25.55 800
03/22/2013 25.92 25.92 25.5 25.55 5,499
03/21/2013 25.5 25.617 25.5 25.5 2,000
03/20/2013 25.64 25.64 25.64 25.64 00
03/19/2013 25.51 25.8776 25.5 25.64 1,204
03/18/2013 25.44 25.61 25.44 25.6 1,532
03/15/2013 25.5 25.51 25.2 25.2 2,232
03/14/2013 25.71 25.71 25.71 25.71 500
03/13/2013 25.97 25.97 25.5 25.51 3,595
03/12/2013 25.77 25.77 25.6 25.6 2,556
03/11/2013 25.5201 25.5201 25.5201 25.5201 125
03/08/2013 25.948 25.948 25.948 25.948 130
03/07/2013 25.33 25.94 25.33 25.94 400
03/06/2013 25.72 25.72 25.2795 25.45 1,700
03/05/2013 25.5 25.5 25.5 25.5 310
03/04/2013 25.25 25.25 25.25 25.25 300
03/01/2013 25.27 25.41 25.27 25.4 487
02/28/2013 25 25.7 25 25.7 2,180
02/27/2013 25 25.0135 25 25.0135 830
02/26/2013 25.27 25.415 25.15 25.15 7,445
02/25/2013 25.26 25.37 25.15 25.15 3,263
02/22/2013 25.47 25.75 25.162 25.162 1,128
02/21/2013 25.1 26 25.05 25.35 7,900
02/20/2013 25.4 25.4456 25.4 25.4456 496
02/19/2013 25 25.22 25 25.22 1,100
02/15/2013 25.15 25.49 25 25.25 1,055
02/14/2013 25.3 25.3 25 25.1 7,791
02/13/2013 25.25 25.28 25.24 25.25 900
02/12/2013 25.09 25.13 25.09 25.1195 1,011
02/11/2013 25 25 24.95 24.95 2,300
02/08/2013 24.52 24.98 24.52 24.98 3,210
02/07/2013 24.9799 24.9799 24.9799 24.9799 300
02/06/2013 24.11 25 24.11 24.97 5,060
02/05/2013 25.06 25.3995 23.64 24.13 13,637
02/04/2013 25.18 25.4999 25.1 25.1 1,020
02/01/2013 25.39 25.499 24.68 25.05 7,800
01/31/2013 25 25.3 25 25.18 5,347
01/30/2013 24.98 25.15 24.9438 25.117 2,540
01/29/2013 23.93 25.14 23.93 25.14 3,500
01/28/2013 24.76 24.85 23.91 24.15 5,451
01/25/2013 24.748 24.748 24.535 24.535 1,000
01/24/2013 25.16 25.2999 25.116 25.116 700
01/23/2013 24.57 25.29 24.57 25.29 800
01/22/2013 25.4 25.4 24.5301 24.5401 1,130
01/18/2013 25.35 25.68 25.005 25.4 1,554
01/17/2013 25.34 25.35 25.32 25.35 1,700
01/16/2013 25.05 25.1 25.03 25.1 1,200
01/15/2013 24.35 25.35 24.35 25.35 4,246
01/14/2013 24.96 26 24.2001 26 1,980
01/11/2013 25.89 26.44 25 25.01 3,986
01/10/2013 25.66 25.89 25.5325 25.89 3,155
01/09/2013 25.78 25.78 25.52 25.52 1,300
01/08/2013 25.24 25.63 24.7715 25.63 1,700
01/07/2013 24.57 25.28 23.55 25.28 5,375
01/04/2013 24 24.44 23.5565 24.44 2,901
01/03/2013 23.81 24.41 23.81 24.41 3,304
01/02/2013 23.63 24.002 23.63 23.75 645
12/31/2012 23.34 23.34 23.34 23.34 00
12/28/2012 23.48 23.61 23.2524 23.34 6,025
12/27/2012 23.65 23.8 23.6 23.6499 8,032
12/26/2012 23.8 23.8 23.8 23.8 100
12/24/2012 23.22 23.75 23.22 23.75 586
12/21/2012 23.2 23.2 23.15 23.2 2,850
12/20/2012 23.58 23.58 23.16 23.16 2,950
12/19/2012 24.25 24.56 24.2 24.56 2,145
12/18/2012 23.87 24.25 23.87 24.25 3,092
12/17/2012 24 24.2 23.16 23.2801 13,976
12/14/2012 24.02 24.02 22.98 23.95 5,988
12/13/2012 23.7101 24.0147 23.7101 24.0147 1,100
12/12/2012 24.36 24.7 24 24 700
12/11/2012 24.43 24.43 23.6042 23.6042 18,512
12/10/2012 24.85 24.85 23.66 24.2499 9,090
12/07/2012 25.12 25.12 25.1 25.1 450
12/06/2012 25.62 25.62 24.95 25 6,185
12/05/2012 25.65 25.65 25.65 25.65 00
12/04/2012 26.77 26.77 25.43 25.65 2,597
12/03/2012 27.25 27.25 26.75 26.75 1,010
11/30/2012 26.86 27.25 26.86 27.25 1,420
11/29/2012 26.4 26.4 26.4 26.4 00
11/28/2012 26.4 26.4 26.4 26.4 00
11/27/2012 26.4 26.4 26.4 26.4 00
11/26/2012 26.4 26.4 26.4 26.4 00
11/23/2012 26.4 26.4 26.4 26.4 00
11/21/2012 26.4 26.4 26.4 26.4 00
11/20/2012 26.4 26.4 26.4 26.4 200
11/19/2012 26.4 26.4 26.4 26.4 00
11/16/2012 26.5 26.5 26.4 26.4 700
11/15/2012 26.28 26.28 26.28 26.28 00
11/14/2012 26.1045 26.28 26.1045 26.28 260
11/13/2012 26 26.54 26 26.54 2,750
11/12/2012 27 27.02 26.24 27 3,718
11/09/2012 26.99 26.99 26.99 26.99 00
11/08/2012 25.47 26.99 25.47 26.99 1,320
11/07/2012 28.4 28.4 26.73 26.73 1,300
11/06/2012 28 28 27.9 27.9 1,901
11/05/2012 26.8 28.25 26.75 28.25 7,433
11/02/2012 26.03 26.05 26.03 26.05 1,000
11/01/2012 27.39 27.39 26.31 26.35 1,200
10/31/2012 25.57 28.47 25.57 28.47 3,500
10/26/2012 25.1 25.15 25.1 25.1 1,461
10/25/2012 25.25 25.25 25.1499 25.16 3,243
10/24/2012 25.32 25.32 25.25 25.25 1,525
10/23/2012 25.4 25.41 25.25 25.25 2,500
10/22/2012 25.45 25.55 25.4 25.55 1,600
10/19/2012 25.45 25.55 25.45 25.45 1,500
10/18/2012 25.57 25.6 25.25 25.25 2,350
10/17/2012 25.7 25.7 25.538 25.5501 3,270
10/16/2012 25.29 25.53 25.25 25.5 4,188
10/15/2012 25.16 25.29 25.16 25.29 400
10/12/2012 25.55 25.55 25.55 25.55 300
10/11/2012 25.7 25.75 25.44 25.45 6,090
10/10/2012 25.5 25.5 25.5 25.5 380
10/09/2012 25.35 25.35 25.35 25.35 300
10/08/2012 25.11 25.55 25 25 4,506
10/05/2012 25.1 25.1 25.1 25.1 00
10/04/2012 25.15 25.2 25.1 25.1 3,418
10/03/2012 25 25.4499 25 25.11 4,422
10/02/2012 25 25 25 25 00
10/01/2012 25 25 25 25 00
09/28/2012 25.01 25.01 25 25 400
09/27/2012 25.1 25.1 25.06 25.06 1,000
09/26/2012 25.05 25.05 25.05 25.05 00
09/25/2012 25.05 25.05 25.05 25.05 00
09/24/2012 25.05 25.05 25.05 25.05 00
09/21/2012 25.05 25.05 25.05 25.05 00
09/20/2012 25.05 25.05 25.05 25.05 00
09/19/2012 25 25.05 25 25.05 1,000
09/18/2012 25.7499 25.7499 25 25 700
09/17/2012 25.19 25.305 25 25 6,100
09/14/2012 25.11 25.11 25 25 1,000
09/13/2012 25 25 24.75 25 700
09/12/2012 24.32 24.725 24.24 24.65 2,148
09/11/2012 25 25 25 25 2,300
09/10/2012 24.91 25 24.91 25 1,900
09/07/2012 25 25 24.76 24.7601 796
09/06/2012 24.925 24.93 24.82 24.93 1,504
09/05/2012 25 25 25 25 00
09/04/2012 24.9 25 24.9 25 447
08/31/2012 24.38 24.9 24.26 24.9 1,537
08/30/2012 24.88 24.88 24.2 24.4123 1,000
08/29/2012 24.75 24.75 24.75 24.75 00
08/28/2012 24.46 24.75 24.46 24.75 800
08/27/2012 24.5001 24.74 24.2401 24.71 1,000
08/24/2012 24.9999 24.9999 24.9999 24.9999 00
08/23/2012 24.9999 25 24.9999 24.9999 1,132
08/22/2012 24.99 24.99 24.5001 24.5001 1,023
08/21/2012 24.9999 24.9999 24.9999 24.9999 500
08/20/2012 25.03 25.03 24.97 24.98 1,600
08/17/2012 25.5 25.5 25.5 25.5 00
08/16/2012 25.5 25.5 25.5 25.5 00
08/15/2012 25.25 25.96 25.25 25.5 1,240
08/14/2012 24.38 25.259 24.38 25.259 4,560
08/13/2012 24.99 24.99 24.99 24.99 100
08/10/2012 24.53 24.75 24.5 24.75 400
08/09/2012 25 25 25 25 200
08/08/2012 25.12 25.888 25.12 25.888 1,999
08/07/2012 25.12 25.3 25.12 25.29 700
08/06/2012 24.78 25.96 24.78 25.5 5,700
08/03/2012 24.02 25.5 24.02 24.8 5,726
08/02/2012 23.98 23.98 23.75 23.76 1,915
08/01/2012 24.45 24.5 23.62 23.65 1,886
07/31/2012 23.5201 25 23.5201 24.5 1,018
07/30/2012 23.5 24.89 23.5 23.82 6,249
07/27/2012 24.21 24.25 23.11 23.11 4,627
07/26/2012 24.305 24.305 24.01 24.216 1,200
07/25/2012 24.25 24.25 24.06 24.25 2,293
07/24/2012 24.03 24.4999 24.03 24.4999 1,700
07/23/2012 24.75 24.75 24.02 24.5001 900
07/20/2012 25.04 25.05 25.04 25.05 300
07/19/2012 26 26.0011 25.51 25.51 3,537
07/18/2012 25.4 25.4 25.4 25.4 00
07/17/2012 25.78 25.79 25.4 25.4 635
07/16/2012 26.2 26.2 26.2 26.2 00
07/13/2012 26.19 26.2 26.19 26.2 200
07/12/2012 26.1 26.1 26.1 26.1 00
07/11/2012 26.23 26.25 26.1 26.1 722
07/10/2012 25.15 26 25.15 26 700
07/09/2012 26.1 26.25 26.1 26.25 797
07/06/2012 26.39 26.39 26.39 26.39 00
07/05/2012 26.37 26.39 26.37 26.39 200
07/03/2012 24.64 26.2 24.28 26.2 4,894
07/02/2012 24.6 24.6 24.6 24.6 200
06/29/2012 24.6 24.98 24.6 24.65 1,275
06/28/2012 24.25 24.25 24.25 24.25 200
06/27/2012 24.5 24.5 24.03 24.49 1,000
06/26/2012 23.97 24.39 23.97 24.35 600
06/25/2012 24.02 24.4 24 24 1,590
06/22/2012 24.3 24.5 24 24.5 800
06/21/2012 24.7 24.7 24.7 24.7 00
06/20/2012 24.72 24.72 24.5 24.7 500
06/19/2012 25.23 25.23 24.9 24.9 2,003
06/18/2012 24.75 24.7501 24.594 24.594 700
06/15/2012 25.5 25.5 25.5 25.5 600
06/14/2012 26.02 26.02 24.62 24.62 2,835
06/13/2012 25.52 25.52 25.52 25.52 100
06/12/2012 26 26 25.51 26 1,869
06/11/2012 26.33 26.4 26.33 26.4 1,625
06/08/2012 26.32 26.32 26 26 600
06/07/2012 26.42 26.42 25.728 26.264 2,000
06/06/2012 25.63 26.4851 25.63 26.4851 950
06/05/2012 25.25 26 25.25 26 829
06/04/2012 25.25 25.25 25.25 25.25 100
06/01/2012 24.5 25.124 24.09 25.124 629
05/31/2012 24.5 24.5 24.5 24.5 00
05/30/2012 24.5 24.5 24.5 24.5 100
05/29/2012 25 25 22.75 24.35 3,522
05/25/2012 24.46 26 24.46 26 1,474
05/24/2012 26.02 26.02 24.3 24.3 2,500
05/23/2012 26.29 26.29 26.29 26.29 100
05/22/2012 26.24 26.24 26.24 26.24 100
05/21/2012 24.94 26 24.94 25.96 1,600
05/18/2012 25 25 25 25 100
05/17/2012 24.47 24.975 24.43 24.88 2,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.