SAL

Historical Stock Prices

$29.8999
*  
0.8999
3.1%
Get SAL Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading SAL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 29.01 29.8999 28.99 29.8999 3,534
08/27/2015 28.98 29 28.0001 29 4,815
08/26/2015 28.7 28.7 28.7 28.7 00
08/25/2015 28 28.7 27.96 28.7 4,087
08/24/2015 28.5 29.9 28.38 28.38 1,503
08/21/2015 28.501 28.56 28.5 28.55 985
08/20/2015 28.98 28.98 28.98 28.98 00
08/19/2015 28.98 28.98 28.98 28.98 00
08/18/2015 28.98 28.98 28.98 28.98 00
08/17/2015 29 29 28.98 28.98 527
08/14/2015 29.29 29.29 29.29 29.29 356
08/13/2015 29.13 29.9 29.13 29.87 3,424
08/12/2015 29.076 29.61 29.076 29.61 400
08/11/2015 29.4666 29.9 29.4666 29.756 2,600
08/10/2015 29.92 30 29.45 29.8001 6,727
08/07/2015 30.36 31 28.8 30 6,708
08/06/2015 31 31 30.68 30.7 3,065
08/05/2015 30.97 30.9999 30.4539 30.9999 4,243
08/04/2015 29.92 30.2248 29.92 30.2248 1,773
08/03/2015 29.6 29.6899 29 29.6899 2,905
07/31/2015 30 30 30 30 269
07/30/2015 29.34 30 29.31 29.5 594
07/29/2015 29 29 29 29 00
07/28/2015 29 29 29 29 00
07/27/2015 30.9999 31 28.6601 29 4,848
07/24/2015 30.88 30.88 30.88 30.88 118
07/23/2015 30.15 30.15 30.15 30.15 00
07/22/2015 30.15 30.15 30.15 30.15 336
07/21/2015 30.9699 30.9699 30.9699 30.9699 00
07/20/2015 30.16 30.9699 30.16 30.9699 771
07/17/2015 31.22 31.45 31.22 31.45 350
07/16/2015 30.14 31.72 30.06 31.55 3,341
07/15/2015 30 31.7213 30 31.532 1,161
07/14/2015 30.0001 30.0001 30.0001 30.0001 00
07/13/2015 30.45 30.45 30 30.0001 1,189
07/10/2015 30.19 30.85 30.19 30.45 997
07/09/2015 30.099 30.33 30 30.2 3,363
07/08/2015 30.57 31.04 30.57 31 1,804
07/07/2015 31.58 31.6666 30.84 30.84 913
07/06/2015 30.25 31.35 30.25 30.2601 1,115
07/02/2015 30 30.05 30 30.05 1,731
07/01/2015 31.74 31.74 31.74 31.74 520
06/30/2015 31.69 31.69 31.69 31.69 00
06/29/2015 31.69 31.69 31.69 31.69 812
06/26/2015 31.74 31.74 30.5 30.5 544
06/25/2015 31.4 31.4 31.4 31.4 00
06/24/2015 31.4 31.4 31.4 31.4 1,054
06/23/2015 31.3825 31.3825 31.3825 31.3825 239
06/22/2015 31.55 31.55 31.55 31.55 217
06/19/2015 32 32 30.15 30.15 1,484
06/18/2015 31 31.003 31 31.003 332
06/17/2015 31.1 31.1 31.1 31.1 254
06/16/2015 32.0338 32.0338 32.0338 32.0338 00
06/15/2015 32.22 32.2495 32.0338 32.0338 900
06/12/2015 31.73 31.73 31.73 31.73 153
06/11/2015 30.99 34.44 30.99 32.3 20,086
06/10/2015 30.32 30.9753 30.01 30.97 2,803
06/09/2015 30.51 30.51 30.51 30.51 00
06/08/2015 30.3 31 30.3 30.51 707
06/05/2015 31.2501 31.2501 30.676 30.676 3,197
06/04/2015 31.2 31.2 31.2 31.2 164
06/03/2015 31.25 31.25 31.25 31.25 137
06/02/2015 31.44 31.44 31.44 31.44 00
06/01/2015 31.49 31.49 30.48 31.44 1,050
05/29/2015 31.48 31.4881 30.58 31 2,524
05/28/2015 31.04 31.04 31.04 31.04 00
05/27/2015 30.15 31.04 29.5 31.04 3,443
05/26/2015 30.29 31.48 29.4 30.94 4,356
05/22/2015 30.5 30.5 30 30 1,070
05/21/2015 30.58 30.999 29.896 30.918 2,408
05/20/2015 30.095 30.75 30.095 30.55 850
05/19/2015 30.96 30.98 30.85 30.85 800
05/18/2015 30.5 30.92 30.1 30.5105 4,359
05/15/2015 31 31 30.75 31 708
05/14/2015 30.999 31 30.9888 31 1,600
05/13/2015 31 31 31 31 00
05/12/2015 31.48 31.48 31 31 1,651
05/11/2015 30.701 31.47 30.701 31.47 2,267
05/08/2015 31.179 31.18 30.5 30.999 4,321
05/07/2015 30.899 30.899 30.53 30.53 916
05/06/2015 30.45 30.82 30.39 30.81 5,368
05/05/2015 30.24 30.4 30 30.4 1,855
05/04/2015 30.05 30.25 30.05 30.24 1,200
05/01/2015 30.25 30.585 30.1 30.585 1,714
04/30/2015 30.47 30.47 30.47 30.47 196
04/29/2015 30.69 30.74 30 30 1,300
04/28/2015 30.664 30.7 29.61 29.63 2,965
04/27/2015 29.52 30.57 29.52 30.57 7,019
04/24/2015 29.5 30 29.45 30 3,718
04/23/2015 29.397 29.5 29.26 29.5 2,350
04/22/2015 29.4 29.5 29.3 29.3 3,168
04/21/2015 29.5 29.5 28.99 29.05 5,208
04/20/2015 29 29.01 28.8001 28.8001 493
04/17/2015 28.801 28.801 28.801 28.801 250
04/16/2015 29.24 29.24 29.24 29.24 156
04/15/2015 29.92 29.92 29.405 29.46 774
04/14/2015 28.87 29 28.781 28.95 2,700
04/13/2015 29.5 29.5 29.5 29.5 253
04/10/2015 28.79 29.28 28.79 29.28 3,456
04/09/2015 28.81 28.81 28.77 28.77 603
04/08/2015 29.03 29.03 29.03 29.03 00
04/07/2015 29.03 29.03 29.03 29.03 00
04/06/2015 29 29.1 29 29.03 566
04/02/2015 28.92 29.34 28.89 29.34 1,836
04/01/2015 29.46 29.77 29.46 29.77 409
03/31/2015 29.5 29.7 29.5 29.65 1,005
03/30/2015 29.02 29.02 29.02 29.02 00
03/27/2015 29.03 29.03 29.02 29.02 632
03/26/2015 28.6 30 28.6 29.9999 1,100
03/25/2015 29.49 30 29.49 30 1,590
03/24/2015 29.42 29.44 29.42 29.44 687
03/23/2015 28.5 29.25 28.5 29.25 1,128
03/20/2015 28.73 29.69 27.51 27.51 13,215
03/19/2015 29.13 29.4 28.6 29.4 3,223
03/18/2015 28.9384 29.69 28.9384 29.69 738
03/17/2015 29.3 29.7 29.2 29.7 950
03/16/2015 30 30 28.88 30 1,821
03/13/2015 29.52 29.86 29.5 29.51 3,791
03/12/2015 29.97 29.99 29.97 29.99 368
03/11/2015 29.99 29.99 29.94 29.99 510
03/10/2015 29.94 29.95 28.77 29.95 1,892
03/09/2015 29.54 29.99 29.54 29.94 3,180
03/06/2015 29.5499 29.5875 29.5499 29.5875 1,036
03/05/2015 30.1499 30.1499 29.6721 30 1,264
03/04/2015 29.99 29.99 29.99 29.99 164
03/03/2015 30.28 30.3 29.2101 30.25 3,204
03/02/2015 30.35 30.35 29.37 29.37 1,554
02/27/2015 29.5 30.38 29.5 29.95 1,568
02/26/2015 29.25 29.25 29.22 29.23 1,891
02/25/2015 29.15 29.15 29.15 29.15 105
02/24/2015 29.676 29.95 29.676 29.95 412
02/23/2015 29.01 29.95 29.01 29.95 1,676
02/20/2015 29.6 30.18 29 30.1799 10,054
02/19/2015 28.8 30.3999 28.8 30.3999 12,325
02/18/2015 28.14 28.8 28.13 28.8 2,867
02/17/2015 27.5698 28.79 27.5698 28.1755 1,582
02/13/2015 28.533 28.7 28.44 28.7 1,089
02/12/2015 28.25 28.7 28.18 28.7 15,103
02/11/2015 28.25 28.65 28.2 28.65 3,234
02/10/2015 28.02 28.6 27.95 28.55 17,041
02/09/2015 28.0101 28.3 28.0101 28.0101 2,340
02/06/2015 28.39 28.4 27.4 28.19 3,860
02/05/2015 28.389 28.389 28 28.034 1,650
02/04/2015 28.46 28.5 28.46 28.5 429
02/03/2015 27 28.273 27 28.25 900
02/02/2015 27.02 27.02 27.02 27.02 251
01/30/2015 28 28 27.3 27.3 575
01/29/2015 27.18 27.4995 27.0786 27.19 3,240
01/28/2015 27.56 28.25 27.56 28.01 5,895
01/27/2015 27.43 27.87 27.3033 27.87 4,211
01/26/2015 27.5 28.51 26.505 27.15 45,849
01/23/2015 26.74 27.0799 26.68 27.04 17,821
01/22/2015 26.8 27 26.55 26.65 19,974
01/21/2015 26.83 26.83 26.6046 26.6046 860
01/20/2015 27 27 27 27 350
01/16/2015 26.9674 26.9674 26.9674 26.9674 200
01/15/2015 26.9 26.91 26.83 26.8301 1,920
01/14/2015 26.86 26.9 26.85 26.9 1,200
01/13/2015 27.5 27.5 26.8528 26.964 3,354
01/12/2015 27.5801 27.8399 27.5 27.5 2,175
01/09/2015 27.48 27.55 27.48 27.55 933
01/08/2015 26.8301 27.4999 26.83 27.4999 1,379
01/07/2015 27.36 27.36 27.36 27.36 00
01/06/2015 27.36 27.36 27.36 27.36 00
01/05/2015 27.36 27.36 27.36 27.36 202
01/02/2015 26.85 27 26.85 26.9 714
12/31/2014 27.0375 27.34 27.0375 27.34 721
12/30/2014 27 27 26.85 26.851 1,299
12/29/2014 27.39 27.39 26.65 26.95 1,118
12/26/2014 26.7 26.74 26.7 26.74 1,314
12/24/2014 26.7726 26.7726 26.7726 26.7726 00
12/23/2014 27 27 26.7726 26.7726 911
12/22/2014 26.8 26.8 26.5 26.5 517
12/19/2014 27.3 27.3 26.83 26.83 477
12/18/2014 26.7628 26.7628 26.7628 26.7628 00
12/17/2014 26.7628 26.7628 26.7628 26.7628 00
12/16/2014 27.34 27.34 26.75 26.7628 1,427
12/15/2014 27.44 27.5 27.39 27.39 1,871
12/12/2014 26.5 26.5 26.5 26.5 112
12/11/2014 27.78 27.78 27.7 27.7 1,021
12/10/2014 27.141 27.32 25.75 25.88 5,851
12/09/2014 27.5 27.5 27.39 27.4 1,129
12/08/2014 27.95 27.95 27.95 27.95 104
12/05/2014 27.15 28.166 27 27.19 906
12/04/2014 27.25 27.25 27.25 27.25 150
12/03/2014 27.15 27.15 27.15 27.15 142
12/02/2014 27.15 27.15 27.15 27.15 00
12/01/2014 28.4 28.4 27 27.15 2,055
11/28/2014 28.44 28.44 27 27.05 1,329
11/26/2014 27.14 27.14 27 27 1,263
11/25/2014 27 27 27 27 100
11/24/2014 28.39 28.39 28.39 28.39 00
11/21/2014 28.4 28.4 28.39 28.39 429
11/20/2014 27.05 27.05 27.05 27.05 00
11/19/2014 27.05 27.05 27.05 27.05 00
11/18/2014 26.95 28.95 26.89 27.05 4,707
11/17/2014 27.05 27.068 26.89 26.89 630
11/14/2014 26.4075 26.62 26.4075 26.62 1,529
11/13/2014 26.73 26.78 26.73 26.78 310
11/12/2014 26.85 26.85 26.85 26.85 00
11/11/2014 26.85 26.85 26.85 26.85 00
11/10/2014 26.79 27.1299 26.75 26.85 1,250
11/07/2014 26.35 26.7999 25.8401 26.7899 10,308
11/06/2014 26.95 27.3899 26.926 26.926 1,825
11/05/2014 26.55 26.85 26.45 26.85 3,130
11/04/2014 27.328 27.328 27.328 27.328 00
11/03/2014 26.48 27.328 26.401 27.328 389
10/31/2014 26.75 27.4999 26.57 27.35 2,100
10/30/2014 26.72 27.4999 26.72 27.4999 890
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?