SAL

Salisbury Bancorp, Inc. Historical Stock Prices

$26.72
*  
0.78
2.84%
Get SAL Alerts
*Delayed - data as of Oct. 30, 2014 13:28 ET  -  Find a broker to begin trading SAL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SAL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-OCT-2013 TO 29-OCT-2014

Date Open High Low Close / Last Volume
13:28  26.72  26.72  26.72  26.72 670
10/29/2014 27.5 27.54 27.5 27.5 400
10/28/2014 28.1272 28.1272 28.1272 28.1272 00
10/27/2014 28.1272 28.1272 28.1272 28.1272 00
10/24/2014 28.1272 28.1272 28.1272 28.1272 00
10/23/2014 27.85 28.1272 27.57 28.1272 800
10/22/2014 27.53 27.53 27.53 27.53 00
10/21/2014 28.179 28.18 27.53 27.53 1,071
10/20/2014 28.15 28.15 28.15 28.15 115
10/17/2014 28.03 28.03 28.03 28.03 353
10/16/2014 28 28 28 28 449
10/15/2014 27.1 28 26.72 26.72 1,299
10/14/2014 27.37 27.6 27.37 27.37 2,713
10/13/2014 27.1 27.1 27.1 27.1 00
10/10/2014 27.1 27.1 27.1 27.1 550
10/09/2014 27.3175 27.3175 27.3175 27.3175 276
10/08/2014 26.9999 26.9999 26.9999 26.9999 00
10/07/2014 26.9999 26.9999 26.9999 26.9999 360
10/06/2014 27.5 27.75 27 27 856
10/03/2014 27.25 27.25 27.25 27.25 00
10/02/2014 27.25 27.25 27.25 27.25 00
10/01/2014 27.25 27.25 27.25 27.25 312
09/30/2014 27.57 27.57 26.95 26.95 550
09/29/2014 27.36 28.5999 27 27 6,065
09/26/2014 27.65 27.65 27.55 27.55 683
09/25/2014 27.62 27.62 27.62 27.62 00
09/24/2014 27.66 28.65 27.62 27.62 2,584
09/23/2014 28.22 28.298 27.55 27.55 3,640
09/22/2014 28.26 28.3 28.25 28.25 674
09/19/2014 29.09 29.35 28.3 28.3 7,704
09/18/2014 29.1 29.1 28.47 28.47 1,614
09/17/2014 28.49 28.84 28.49 28.69 598
09/16/2014 28.72 29.08 28.72 28.8 2,502
09/15/2014 28.57 28.7 28.57 28.6801 1,492
09/12/2014 28.6 28.724 28.43 28.61 3,303
09/11/2014 29.2 29.2 29.2 29.2 344
09/10/2014 29.98 29.98 29.98 29.98 00
09/09/2014 29.98 29.98 29.98 29.98 00
09/08/2014 29.899 29.99 29.4 29.98 2,995
09/05/2014 28.09 28.09 28.09 28.09 00
09/04/2014 28.51 29 28.09 28.09 1,131
09/03/2014 29.5 29.5 29.5 29.5 00
09/02/2014 29.97 29.97 29.5 29.5 456
08/29/2014 28.75 29.25 28.75 29.25 1,211
08/28/2014 28.15 28.67 28.15 28.6301 3,959
08/27/2014 28.89 28.89 27.85 27.8501 450
08/26/2014 28.64 28.64 27.9455 28.4 446
08/25/2014 28.67 28.67 27.95 28.37 1,740
08/22/2014 28.9599 28.9599 28.9599 28.9599 00
08/21/2014 28.9599 28.9599 28.9599 28.9599 100
08/20/2014 27.505 27.505 27.505 27.505 00
08/19/2014 28 28 27.5 27.505 3,726
08/18/2014 28.2 28.8897 27.88 28.8897 1,220
08/15/2014 28.02 30.04 27.65 27.9 16,471
08/14/2014 30.1299 30.1299 30.1299 30.1299 00
08/13/2014 30.1299 30.1299 30.1299 30.1299 127
08/12/2014 28.25 28.25 27.68 27.68 550
08/11/2014 28.01 28.01 28.01 28.01 00
08/08/2014 28.01 28.01 28.01 28.01 00
08/07/2014 28.01 28.01 28.01 28.01 00
08/06/2014 28.01 28.01 28.01 28.01 00
08/05/2014 28.05 28.05 28.01 28.01 780
08/04/2014 28.58 30.29 28.58 30.29 1,480
08/01/2014 28.5 28.649 28.5 28.649 800
07/31/2014 28.16 28.33 27.898 28.33 1,015
07/30/2014 28.78 28.78 28.75 28.75 250
07/29/2014 28.76 28.76 28.75 28.75 464
07/28/2014 28.53 28.53 28.53 28.53 193
07/25/2014 29 29 28.26 28.26 332
07/24/2014 28.16 28.8684 28.1 28.26 2,557
07/23/2014 28.17 28.99 28.17 28.36 3,639
07/22/2014 29.73 29.73 29.4 29.4 200
07/21/2014 30.4199 30.4199 30.4199 30.4199 112
07/18/2014 30.5 30.72 29 29.05 1,984
07/17/2014 29.97 30 29.2 29.2 6,516
07/16/2014 29.5 30.44 26.78 30.44 2,832
07/15/2014 29.92 29.92 29.92 29.92 00
07/14/2014 29.92 29.92 29.92 29.92 00
07/11/2014 29.92 29.97 29.92 29.92 1,380
07/10/2014 30.0001 30.05 29.92 30.0281 5,128
07/09/2014 30 30.5 30 30.1 5,806
07/08/2014 30.77 30.77 30.08 30.09 1,827
07/07/2014 30 30.76 30 30.7 10,751
07/03/2014 30.01 30.375 30 30.16 1,510
07/02/2014 30.02 30.02 30.02 30.02 118
07/01/2014 30 30.0001 30 30 2,479
06/30/2014 30.7 30.7 30.01 30.01 739
06/27/2014 30.48 30.48 30.02 30.07 400
06/26/2014 30.5 30.5 30.5 30.5 100
06/25/2014 30 30.48 29.95 30.1 4,504
06/24/2014 30.46 30.5 30.46 30.5 1,302
06/23/2014 30.62 30.62 30.53 30.55 1,038
06/20/2014 30.12 30.12 30.12 30.12 494
06/19/2014 30 30 30 30 00
06/18/2014 30 30 30 30 695
06/17/2014 30.215 30.215 30.215 30.215 00
06/16/2014 30.215 30.215 30.215 30.215 00
06/13/2014 30.03 30.43 30 30.215 1,913
06/12/2014 30.02 30.02 30 30 2,162
06/11/2014 30.0001 30.0001 30 30.0001 382
06/10/2014 30.71 30.71 30 30 7,263
06/09/2014 30.6899 30.6899 30.6899 30.6899 00
06/06/2014 30.6899 30.6899 30.6899 30.6899 718
06/05/2014 30.01 30.01 30.01 30.01 236
06/04/2014 30 30 30 30 00
06/03/2014 30.05 30.05 30 30 847
06/02/2014 30.56 30.56 30.17 30.3 3,763
05/30/2014 31 31 30.07 30.25 4,306
05/29/2014 30.22 30.22 30.22 30.22 691
05/28/2014 30.5001 30.89 30.3 30.6 8,123
05/27/2014 30.2501 30.2501 30.2501 30.2501 00
05/23/2014 30.2501 30.2501 30.2501 30.2501 00
05/22/2014 30.2501 30.2501 30.2501 30.2501 00
05/21/2014 30.2501 30.2501 30.2501 30.2501 100
05/20/2014 30.093 30.093 30.07 30.07 500
05/19/2014 30.6 30.6 30.6 30.6 00
05/16/2014 30.65 30.65 30.4 30.6 1,411
05/15/2014 30.61 30.65 30.0001 30.31 3,020
05/14/2014 30.365 31.35 30.2 30.36 15,294
05/13/2014 30.72 30.72 30.35 30.35 2,350
05/12/2014 30 30.9 30 30.298 10,784
05/09/2014 30.29 30.62 30.22 30.22 2,195
05/08/2014 30.63 31.7 30.35 30.75 38,949
05/07/2014 30.9599 30.9599 30.5 30.73 800
05/06/2014 30.0901 30.0901 30.0901 30.0901 00
05/05/2014 30.0901 30.0901 30.0901 30.0901 485
05/02/2014 30.29 32.1 30.1 30.975 19,713
05/01/2014 30.003 30.003 30.003 30.003 00
04/30/2014 30.299 30.3 30.003 30.003 821
04/29/2014 30.099 30.44 30.09 30.44 1,234
04/28/2014 29.75 29.7501 29.75 29.75 1,701
04/25/2014 29.82 29.82 29.75 29.75 2,193
04/24/2014 29.78 29.78 29.75 29.76 2,250
04/23/2014 30 30.39 29 29.75 5,054
04/22/2014 29.95 30 29.95 30 305
04/21/2014 28.81 30.01 28.81 29.65 2,900
04/17/2014 28.5 28.88 28.5 28.88 600
04/16/2014 28.3 28.5 28.3 28.5 1,100
04/15/2014 28.25 28.3 28.0001 28.15 3,301
04/14/2014 28.22 28.3 27.3 28.0001 4,230
04/11/2014 27.75 28 27.75 28 1,100
04/10/2014 27.51 27.8 27.5 27.8 5,855
04/09/2014 27.41 27.44 27.41 27.44 437
04/08/2014 27.1185 27.4946 27.1185 27.4946 1,301
04/07/2014 27.29 27.29 27 27.13 1,271
04/04/2014 27.3 27.3 27.29 27.29 471
04/03/2014 26.98 27.66 26.98 27.37 4,708
04/02/2014 27.2 27.2 27.2 27.2 00
04/01/2014 27 27.59 27 27.2 2,329
03/31/2014 27.147 27.15 26.85 26.8601 9,459
03/28/2014 26.998 27 26.998 27 1,200
03/27/2014 26.97 27 26.85 26.85 5,964
03/26/2014 27.14 27.15 27.02 27.02 2,150
03/25/2014 27 27 26.75 26.75 14,559
03/24/2014 27.07 27.07 26.86 27 2,690
03/21/2014 27.1 27.32 26.98 26.98 6,546
03/20/2014 27.48 27.79 27.07 27.07 9,398
03/19/2014 26.14 27.5499 26.14 27.4999 4,958
03/18/2014 27.51 27.51 27.1 27.3 1,020
03/17/2014 27 27.2 27 27.19 1,739
03/14/2014 26.9 26.9 26.9 26.9 00
03/13/2014 27 27.46 26.9 26.9 5,857
03/12/2014 26.8 27 26.34 27 5,355
03/11/2014 27.25 27.28 27.02 27.08 2,322
03/10/2014 27.44 27.44 27.44 27.44 474
03/07/2014 27.5 27.5 26.85 27.44 5,023
03/06/2014 27.4105 27.4105 27.4105 27.4105 111
03/05/2014 27.08 27.08 27.08 27.08 00
03/04/2014 27.1 27.1 27.08 27.08 308
03/03/2014 27.3 27.55 26.9 27.02 3,128
02/28/2014 27.56 27.56 27.01 27.01 3,362
02/27/2014 27.29 27.29 27.29 27.29 00
02/26/2014 27.4 27.57 27.29 27.29 740
02/25/2014 27.54 27.54 27.21 27.21 1,507
02/24/2014 27.5599 27.5599 27.5599 27.5599 196
02/21/2014 27.5599 27.5599 27.5599 27.5599 00
02/20/2014 26.88 27.5599 26.52 27.5599 1,898
02/19/2014 27.05 27.25 27 27.05 4,251
02/18/2014 27.1 27.1 26.5601 27.1 4,506
02/14/2014 26.511 26.511 26.511 26.511 00
02/13/2014 26.5 26.7 26.5 26.511 2,023
02/12/2014 26.85 26.88 26.49 26.5 10,202
02/11/2014 27.0368 27.0368 27.0368 27.0368 223
02/10/2014 26.9999 26.9999 26.9 26.9 1,135
02/07/2014 26.65 26.7 26.65 26.7 1,275
02/06/2014 27 27 26.51 26.82 2,091
02/05/2014 27 27 27 27 00
02/04/2014 27.25 27.25 27 27 1,236
02/03/2014 27.25 27.25 26.56 26.82 1,602
01/31/2014 27.25 27.25 26.79 26.87 631
01/30/2014 26.81 27.2 26.79 26.86 1,400
01/29/2014 26.79 27.11 26.79 27 1,825
01/28/2014 26.71 26.94 26.48 26.5 4,910
01/27/2014 27.19 27.19 26.68 26.68 1,000
01/24/2014 27.25 27.25 26.35 26.98 6,880
01/23/2014 27.25 27.25 26.71 27.05 8,316
01/22/2014 26.97 27.2236 26.97 27.2236 5,485
01/21/2014 27 27.57 27 27.3 6,615
01/17/2014 27.25 27.25 27 27.25 5,325
01/16/2014 27 27.58 26.99 27.58 7,756
01/15/2014 26.984 26.99 26.89 26.99 1,600
01/14/2014 26.76 26.76 26.76 26.76 00
01/13/2014 26.62 26.825 26.62 26.76 1,425
01/10/2014 25.9 27.0001 25.9 27 16,580
01/09/2014 25.8 26.37 25.8 25.9 11,342
01/08/2014 26.13 26.29 25.85 25.9 5,859
01/07/2014 26.1501 26.4799 26.1501 26.4799 477
01/06/2014 26.06 26.5 26.06 26.5 2,223
01/03/2014 26.5 26.5 26.5 26.5 101
01/02/2014 26.8899 26.8899 26.8899 26.8899 00
12/31/2013 26.8899 26.8899 26.8899 26.8899 00
12/30/2013 26.43 26.95 26.3 26.8899 5,668
12/27/2013 26.489 26.489 26.489 26.489 00
12/26/2013 25.91 26.489 25.8 26.489 1,437
12/24/2013 26.01 26.06 25.84 25.87 5,491
12/23/2013 26.35 26.36 25.9648 26.0346 4,272
12/20/2013 26.0284 26.12 25.99 25.99 1,306
12/19/2013 25.95 26.4828 25.83 26.4709 1,824
12/18/2013 26.47 26.57 26.09 26.09 5,476
12/17/2013 26.52 26.59 26.48 26.58 1,108
12/16/2013 26.38 26.81 26.38 26.5143 2,732
12/13/2013 26.48 26.48 26.48 26.48 425
12/12/2013 27.57 27.57 27.18 27.18 300
12/11/2013 27.59 27.59 27.59 27.59 00
12/10/2013 28 28 26.48 27.59 8,294
12/09/2013 27.26 27.26 27.26 27.26 262
12/06/2013 27.39 27.57 27.24 27.27 1,900
12/05/2013 27.39 28 27.39 27.9903 2,780
12/04/2013 27.35 27.35 27.35 27.35 200
12/03/2013 26.96 27.47 26.96 27.47 897
12/02/2013 26.52 27 26.52 27 714
11/29/2013 26.47 26.47 26.47 26.47 466
11/27/2013 26.63 26.7 26.5 26.5 800
11/26/2013 26.3 27.6 26.3 26.7 4,814
11/25/2013 26.28 26.5 26 26 1,683
11/22/2013 26.02 26.02 26.01 26.01 378
11/21/2013 26.3 26.4 25.85 26.3 6,038
11/20/2013 25.98 26.3001 25.98 26.3 1,439
11/19/2013 26.48 26.48 26.48 26.48 301
11/18/2013 26 26.5 25.95 25.95 5,162
11/15/2013 25.8 25.8 25.8 25.8 160
11/14/2013 26 26 25.72 25.87 4,502
11/13/2013 26 26 25.9 25.9207 5,100
11/12/2013 26 26.55 25.75 25.8 9,977
11/11/2013 25.9999 25.9999 25.721 25.73 1,800
11/08/2013 25.95 26 25.77 26 1,260
11/07/2013 26 26.01 25.98 26.01 1,300
11/06/2013 26.18 26.18 26.18 26.18 202
11/05/2013 26.24 26.65 26.23 26.33 5,926
11/04/2013 26.24 26.24 26.22 26.24 1,100
11/01/2013 26 26 26 26 320
10/31/2013 26 26 26 26 00
10/30/2013 26 26 26 26 1,000
10/29/2013 26.29 26.29 26.2 26.26 800
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.

Research Brokers before you trade

Want to trade FX?