Quantcast
SAL

Historical Stock Prices

$42.2
*  
0.30
0.71%
Get SAL Alerts
*Delayed - data as of Aug. 17, 2018  -  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: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 42.294 42.4 42.2 42.2 1,078
08/16/2018 42.5 42.5 42.5 42.5 00
08/15/2018 42.5 42.5 42.5 42.5 00
08/14/2018 42.7225 42.7225 42.5 42.5 361
08/13/2018 42.595 43.45 42.55 42.6 1,500
08/10/2018 42.65 43.15 42.65 43.15 300
08/09/2018 43.2 44.2378 43.05 43.7 4,422
08/08/2018 42.9275 43.7 42.8562 43.1 2,627
08/07/2018 44 44 44 44 154
08/06/2018 43.121 43.121 43.121 43.121 627
08/03/2018 43.7 43.7 43.7 43.7 00
08/02/2018 43.096 43.7 43 43.7 724
08/01/2018 43.2 43.55 43 43.55 2,012
07/31/2018 43.15 43.9 42.65 43.9 4,344
07/30/2018 42.55 42.6 42.5 42.5 430
07/27/2018 42.55 43.274 42.55 43.274 990
07/26/2018 42.5 42.5 42.5 42.5 1,078
07/25/2018 42.505 42.505 42.505 42.505 00
07/24/2018 42.5 42.7225 42.5 42.505 394
07/23/2018 42.505 42.51 42.5 42.5 1,831
07/20/2018 42.5 42.5 42.5 42.5 00
07/19/2018 43 43 42 42.5 6,349
07/18/2018 42.75 42.75 42.5 42.75 660
07/17/2018 42.505 43.02 42.505 43 1,552
07/16/2018 43.75 43.75 42.5 42.7 2,769
07/13/2018 43.15 43.15 43.15 43.15 00
07/12/2018 45.25 45.3941 43.15 43.15 2,898
07/11/2018 45.1 45.1 45.1 45.1 00
07/10/2018 46 46 45.1 45.1 605
07/09/2018 45.2 45.2 45.2 45.2 00
07/06/2018 45.4 46.5122 45.2 45.2 1,265
07/05/2018 46.35 47.95 45.35 45.65 1,449
07/03/2018 44.155 44.155 44.155 44.155 538
07/02/2018 44.65 48.44 44.65 48.44 4,331
06/29/2018 44.2 44.2 44.2 44.2 00
06/28/2018 44.2 44.2 44.2 44.2 00
06/27/2018 44.7 45.5003 44.2 44.2 4,970
06/26/2018 45.7 45.7 45.7 45.7 931
06/25/2018 42.955 45.8 42.955 45.8 4,472
06/22/2018 45.6 45.6 43.1 45.6 5,483
06/21/2018 44.625 45.9 43.8747 45.85 6,409
06/20/2018 45 45 44.0747 44.55 3,569
06/19/2018 45 45 44.55 44.55 920
06/18/2018 44.995 45 44.995 45 1,440
06/15/2018 44.2 44.65 44.2 44.65 6,103
06/14/2018 43.75 44.5 43.75 44.5 603
06/13/2018 44.75 44.75 43.9 44.5 1,358
06/12/2018 44.9 44.9 44 44.3589 1,704
06/11/2018 44 44.2862 44 44.1 1,296
06/08/2018 44.25 44.37 43.25 43.25 6,354
06/07/2018 43.1611 43.9 42.3747 43.1 8,419
06/06/2018 43 44 43 43.15 2,694
06/05/2018 43.1 43.1 43.1 43.1 00
06/04/2018 43.7 44 43.1 43.1 2,525
06/01/2018 43.95 44 43.2 44 1,147
05/31/2018 43.6503 43.6545 43.5 43.5 1,162
05/30/2018 43.7 44 43.1247 43.25 3,229
05/29/2018 44.3 44.3 43.605 43.605 929
05/25/2018 44.55 44.55 42.555 44.3 3,362
05/24/2018 44.5 44.5 43 44.45 3,724
05/23/2018 42.3 42.3 42.15 42.15 525
05/22/2018 42.055 42.4 42.055 42.4 275
05/21/2018 43.65 43.6753 43.25 43.3 3,620
05/18/2018 43.63 43.63 42.1997 43.5 3,784
05/17/2018 42 42.05 42 42.05 438
*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?

Smart Portfolio