SAL - Salisbury Bancorp, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201937.1737.4536.7337.2037.202,800
Aug 22, 201936.0038.9936.0038.9938.99900
Aug 21, 201937.0937.8636.7437.8537.854,900
Aug 20, 201936.2136.2136.2136.2136.21-
Aug 19, 201936.2136.2136.2136.2136.21-
Aug 16, 201936.2136.2136.2136.2136.211,200
Aug 15, 201937.5537.5535.2635.2635.261,400
Aug 15, 20190.28 Dividend
Aug 14, 201936.4036.5335.6236.5336.253,100
Aug 13, 201936.9039.9936.9037.1336.85700
Aug 12, 201936.9236.9736.9236.9736.69400
Aug 09, 201937.1837.1836.8736.9036.622,900
Aug 08, 201937.1637.8337.1637.8337.54700
Aug 07, 201939.0039.0039.0039.0038.70200
Aug 06, 201938.1938.2336.8836.8836.60800
Aug 05, 201938.1938.2336.8836.8836.60800
Aug 02, 201938.3838.3838.0038.0037.71300
Aug 01, 201938.5338.7338.0038.0037.715,100
Jul 31, 201938.9239.5038.5038.5038.203,500
Jul 30, 201939.0239.6839.0239.5839.28900
Jul 29, 201938.8039.1338.8038.8838.581,700
Jul 26, 201938.0039.4238.0039.4239.123,400
Jul 25, 201938.1838.1837.6537.6537.361,600
Jul 24, 201938.1838.1838.1838.1837.89200
Jul 23, 201937.5038.2537.3738.2537.963,400
Jul 22, 201938.0338.1937.7137.7137.422,500
Jul 19, 201938.0038.1938.0038.1137.821,700
Jul 18, 201938.0838.0838.0838.0837.79100
Jul 17, 201938.0038.0838.0038.0837.792,400
Jul 16, 201938.2238.2238.0038.0937.80700
Jul 15, 201938.2938.2938.0038.0037.71500
Jul 12, 201936.9938.3236.9938.0037.714,300
Jul 11, 201938.2138.2138.2138.2137.92-
Jul 10, 201938.3338.7037.2038.2137.925,800
Jul 09, 201938.3339.4238.2838.3138.022,200
Jul 08, 201939.0039.0038.6338.6338.331,600
Jul 05, 201939.5039.5039.5039.5039.20-
Jul 03, 201939.5039.5039.5039.5039.20-
Jul 02, 201939.2039.5039.2039.5039.20300
Jul 01, 201939.1339.1339.0039.0138.711,600
Jun 28, 201939.2139.5039.0039.0038.701,400
Jun 27, 201939.7539.7539.2039.2038.901,300
Jun 26, 201939.8139.8139.8139.8139.50600
Jun 25, 201939.1139.1139.1139.1138.81100
Jun 24, 201939.9539.9539.0039.1138.81500
Jun 21, 201939.6340.0039.5040.0039.693,800
Jun 20, 201939.0139.0139.0139.0138.71200
Jun 19, 201938.4440.2538.4439.0438.74600
Jun 18, 201940.3440.3440.3440.3440.03100
Jun 17, 201939.1340.4038.2540.3440.033,100
Jun 14, 201940.0040.0039.0039.8139.501,000
Jun 13, 201939.0239.0239.0239.0238.72700
Jun 12, 201939.2039.9439.1339.9439.631,100
Jun 11, 201938.2539.9138.2539.4139.114,600
Jun 10, 201938.2539.2038.2539.2038.90600
Jun 07, 201938.9538.9538.9438.9538.65900
Jun 06, 201938.5039.1038.5038.9038.605,500
Jun 05, 201939.9939.9939.2039.2038.90800
Jun 04, 201937.2037.2037.2037.2036.91300
Jun 03, 201936.8639.4536.8639.4539.151,700
May 31, 201939.4739.8938.4539.7039.4013,900
May 30, 201938.3639.8137.6438.6338.334,100
May 29, 201939.3239.3238.2538.2537.96400
May 28, 201938.2538.9938.2538.4738.182,400
May 24, 201938.3139.0438.2538.5138.218,300
May 23, 201938.2538.5037.6038.2537.9613,600
May 22, 201937.8038.6037.8038.2537.963,500
May 21, 201938.6540.2838.6538.7638.461,300
May 20, 201939.4239.4239.4239.4239.12100
May 17, 201939.4239.4239.4239.4239.12-
May 16, 201939.4239.4239.4239.4239.12100
May 16, 20190.28 Dividend
May 15, 201939.0640.4038.7539.4238.847,500
May 14, 201941.9441.9439.2641.9341.31500
May 13, 201938.5538.7138.5538.7138.141,000
May 10, 201939.5239.7738.6239.4338.854,600
May 09, 201940.2340.2338.5238.6038.032,500
May 08, 201939.6039.6039.6039.6039.02100
May 07, 201939.2439.9838.5339.6039.021,300
May 06, 201938.5639.9438.5638.8038.232,600
May 03, 201938.8039.9738.6339.9739.383,000
May 02, 201938.5039.7038.5039.7039.122,000
May 01, 201938.4239.9138.4239.7039.121,400
Apr 30, 201939.6039.6038.8638.9138.341,600
Apr 29, 201939.0139.0238.4639.0038.433,200
Apr 26, 201939.0039.1938.0038.9838.412,100
Apr 25, 201939.0042.0039.0039.0538.481,100
Apr 24, 201940.3040.3039.6339.6339.051,600
Apr 23, 201941.5041.5040.2840.2839.691,000
Apr 22, 201940.2742.6040.2541.7341.12800
Apr 18, 201940.5140.5140.5140.5139.91100
Apr 17, 201940.5141.5940.2640.5139.911,600
Apr 16, 201942.4042.6041.2641.2640.651,500
Apr 15, 201940.7541.3440.7540.7540.152,000
Apr 12, 201940.9942.5940.3940.6040.002,400
Apr 11, 201940.4542.6040.4542.6041.971,000
Apr 10, 201940.7540.7540.2640.2639.67500
Apr 09, 201940.9941.3740.2640.7440.144,000
Apr 08, 201941.0141.3640.6241.3640.753,700
Apr 05, 201941.4641.7540.8141.7541.14700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...