SAL - Salisbury Bancorp, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201939.1139.1139.1139.1139.11100
Jun 24, 201939.9539.9539.0039.1139.11500
Jun 21, 201939.6340.0039.5040.0040.003,800
Jun 20, 201939.0139.0139.0139.0139.01200
Jun 19, 201938.4440.2538.4439.0439.04600
Jun 18, 201940.3440.3440.3440.3440.34100
Jun 17, 201939.1340.4038.2540.3440.343,100
Jun 14, 201940.0040.0039.0039.8139.811,000
Jun 13, 201939.0239.0239.0239.0239.02700
Jun 12, 201939.2039.9439.1339.9439.941,100
Jun 11, 201938.2539.9138.2539.4139.414,600
Jun 10, 201938.2539.2038.2539.2039.20600
Jun 07, 201938.9538.9538.9438.9538.95900
Jun 06, 201938.5039.1038.5038.9038.905,500
Jun 05, 201939.9939.9939.2039.2039.20800
Jun 04, 201937.2037.2037.2037.2037.20300
Jun 03, 201936.8639.4536.8639.4539.451,700
May 31, 201939.4739.8938.4539.7039.7013,900
May 30, 201938.3639.8137.6438.6338.634,100
May 29, 201939.3239.3238.2538.2538.25400
May 28, 201938.2538.9938.2538.4738.472,400
May 24, 201938.3139.0438.2538.5138.518,300
May 23, 201938.2538.5037.6038.2538.2513,600
May 22, 201937.8038.6037.8038.2538.253,500
May 21, 201938.6540.2838.6538.7638.761,300
May 20, 201939.4239.4239.4239.4239.42100
May 17, 201939.4239.4239.4239.4239.42-
May 16, 201939.4239.4239.4239.4239.42100
May 16, 20190.28 Dividend
May 15, 201939.0640.4038.7539.4239.147,500
May 14, 201941.9441.9439.2641.9341.63500
May 13, 201938.5538.7138.5538.7138.441,000
May 10, 201939.5239.7738.6239.4339.154,600
May 09, 201940.2340.2338.5238.6038.332,500
May 08, 201939.6039.6039.6039.6039.32100
May 07, 201939.2439.9838.5339.6039.321,300
May 06, 201938.5639.9438.5638.8038.522,600
May 03, 201938.8039.9738.6339.9739.693,000
May 02, 201938.5039.7038.5039.7039.422,000
May 01, 201938.4239.9138.4239.7039.421,400
Apr 30, 201939.6039.6038.8638.9138.631,600
Apr 29, 201939.0139.0238.4639.0038.723,200
Apr 26, 201939.0039.1938.0038.9838.702,100
Apr 25, 201939.0042.0039.0039.0538.771,100
Apr 24, 201940.3040.3039.6339.6339.351,600
Apr 23, 201941.5041.5040.2840.2839.991,000
Apr 22, 201940.2742.6040.2541.7341.43800
Apr 18, 201940.5140.5140.5140.5140.22100
Apr 17, 201940.5141.5940.2640.5140.221,600
Apr 16, 201942.4042.6041.2641.2640.971,500
Apr 15, 201940.7541.3440.7540.7540.462,000
Apr 12, 201940.9942.5940.3940.6040.312,400
Apr 11, 201940.4542.6040.4542.6042.301,000
Apr 10, 201940.7540.7540.2640.2639.97500
Apr 09, 201940.9941.3740.2640.7440.454,000
Apr 08, 201941.0141.3640.6241.3641.073,700
Apr 05, 201941.4641.7540.8141.7541.45700
Apr 04, 201941.5042.6041.5042.2541.95900
Apr 03, 201940.5941.0040.5040.6340.342,800
Apr 02, 201940.6540.6540.2540.2639.971,200
Apr 01, 201940.8441.4740.2540.2539.965,200
Mar 29, 201940.9441.4140.7341.2040.912,300
Mar 28, 201942.6042.6042.6042.6042.30300
Mar 27, 201941.0041.3840.5240.5240.232,000
Mar 26, 201941.0142.6040.4040.4040.117,100
Mar 25, 201941.6242.1041.5641.6041.302,300
Mar 22, 201941.3542.4141.2341.9041.603,800
Mar 21, 201942.2242.4742.2242.4742.171,000
Mar 20, 201942.9943.0742.9042.9042.60900
Mar 19, 201942.6143.0042.6143.0042.691,100
Mar 18, 201942.6543.7841.6143.7843.471,500
Mar 15, 201943.2944.0042.1044.0043.694,500
Mar 14, 201942.7242.9342.4042.4042.101,600
Mar 13, 201943.7043.7042.3442.5142.219,100
Mar 12, 201943.8043.9742.0242.0241.723,100
Mar 11, 201943.2443.7743.0043.0042.69800
Mar 08, 201943.2543.2543.1543.1542.84900
Mar 07, 201943.1243.2543.0043.1542.842,000
Mar 06, 201943.0043.1843.0043.1842.871,100
Mar 05, 201943.1843.1843.1843.1842.87100
Mar 04, 201944.6244.6243.1843.1842.87800
Mar 01, 201943.1343.8843.1343.8843.57700
Feb 28, 201943.0044.0043.0044.0043.693,100
Feb 27, 201943.2243.9943.0043.0042.695,100
Feb 26, 201941.3743.0041.3743.0042.692,900
Feb 25, 201942.3242.4142.2642.3042.001,100
Feb 22, 201941.2742.7641.2742.7442.44700
Feb 21, 201939.7743.7439.3743.7443.431,100
Feb 20, 201943.9944.0042.1642.1641.861,100
Feb 19, 201944.0044.0042.4043.3042.991,400
Feb 15, 201942.7144.3341.4044.2043.89900
Feb 14, 201942.2544.6942.1742.6542.354,700
Feb 13, 201942.4242.4242.4242.4242.12300
Feb 12, 201940.3941.1040.3940.7640.471,000
Feb 11, 201942.3442.3441.5141.5141.22700
Feb 08, 201942.1842.3441.6842.3442.042,700
Feb 07, 201943.8243.8243.8243.8243.51-
Feb 06, 201941.3943.8241.1743.8243.51500
Feb 05, 201941.0143.8541.0141.1340.846,100
Feb 04, 201943.8643.8643.8643.8643.55200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...