Mail

SAL - Salisbury Bancorp, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	25.51	25.53	24.16	24.65	24.65	3,200
02 Jun 2023	25.40	26.33	25.40	25.50	25.50	11,700
01 Jun 2023	24.73	25.63	24.41	24.77	24.77	8,300
31 May 2023	24.98	24.98	24.20	24.35	24.35	3,200
30 May 2023	24.81	24.93	24.81	24.93	24.93	2,100
26 May 2023	25.08	26.31	24.51	24.80	24.80	8,400
25 May 2023	25.01	25.35	24.70	24.71	24.71	1,900
24 May 2023	25.54	25.54	25.54	25.54	25.54	600
23 May 2023	25.46	26.00	25.46	25.54	25.54	7,400
22 May 2023	25.91	25.91	25.91	25.91	25.91	400
19 May 2023	25.02	25.02	25.02	25.02	25.02	500
18 May 2023	25.45	25.45	25.45	25.45	25.45	300
17 May 2023	25.00	25.67	25.00	25.67	25.67	1,200
16 May 2023	23.38	23.98	23.38	23.98	23.98	1,200
15 May 2023	23.90	23.98	23.42	23.89	23.89	1,800
12 May 2023	23.73	23.73	22.52	23.02	23.02	1,800
11 May 2023	22.97	23.75	22.58	23.75	23.75	1,100
11 May 2023	0.16 Dividend
10 May 2023	23.73	23.73	22.99	23.43	23.27	2,500
09 May 2023	22.97	23.57	22.71	23.57	23.41	3,000
08 May 2023	23.13	23.13	22.46	22.46	22.31	800
05 May 2023	21.28	23.22	20.81	22.67	22.52	3,500
04 May 2023	21.60	21.60	19.89	21.58	21.43	2,100
03 May 2023	21.93	22.40	21.84	21.84	21.69	6,500
02 May 2023	23.08	23.08	21.60	21.75	21.60	3,500
01 May 2023	23.29	23.65	22.74	22.74	22.58	3,700
28 Apr 2023	23.28	23.28	23.28	23.28	23.12	400
27 Apr 2023	22.95	23.28	22.95	23.28	23.12	2,100
26 Apr 2023	23.36	23.36	22.75	22.99	22.83	5,100
25 Apr 2023	23.76	24.60	23.76	23.77	23.61	12,200
24 Apr 2023	24.21	24.21	23.80	23.80	23.64	1,400
21 Apr 2023	23.78	24.08	23.52	23.81	23.65	4,100
20 Apr 2023	24.00	24.25	23.65	23.95	23.79	4,200
19 Apr 2023	23.58	24.50	23.58	24.48	24.31	32,400
18 Apr 2023	23.90	24.15	23.90	24.00	23.84	2,800
17 Apr 2023	24.28	24.68	23.47	24.41	24.24	53,800
14 Apr 2023	24.67	25.00	24.05	24.49	24.32	7,900
13 Apr 2023	23.81	24.55	23.81	24.55	24.38	3,500
12 Apr 2023	24.00	24.00	23.76	23.77	23.61	1,400
11 Apr 2023	24.01	24.45	24.01	24.05	23.89	2,900
10 Apr 2023	23.53	24.53	23.36	24.00	23.84	1,600
06 Apr 2023	23.10	23.95	23.10	23.50	23.34	1,700
05 Apr 2023	23.41	23.78	23.22	23.22	23.06	1,700
04 Apr 2023	24.46	24.46	23.41	23.55	23.39	4,500
03 Apr 2023	24.21	24.74	24.19	24.74	24.57	11,600
31 Mar 2023	23.54	24.78	23.54	24.10	23.94	1,800
30 Mar 2023	24.96	24.96	24.80	24.80	24.63	1,000
29 Mar 2023	24.62	24.65	24.52	24.52	24.35	1,200
28 Mar 2023	25.15	25.15	25.15	25.15	24.98	1,100
27 Mar 2023	25.70	25.84	24.91	25.84	25.66	1,700
24 Mar 2023	24.26	25.15	24.21	24.79	24.62	7,300
23 Mar 2023	24.79	25.10	24.15	24.15	23.99	4,300
22 Mar 2023	25.65	25.98	24.35	24.35	24.18	3,100
21 Mar 2023	26.00	26.03	25.78	25.78	25.60	3,100
20 Mar 2023	25.69	25.84	25.40	25.40	25.23	2,300
17 Mar 2023	25.60	25.78	25.60	25.78	25.60	2,400
16 Mar 2023	25.45	26.94	24.97	26.10	25.92	10,600
15 Mar 2023	24.71	25.83	24.71	25.19	25.02	3,700
14 Mar 2023	27.48	27.48	25.24	25.24	25.07	3,500
13 Mar 2023	26.19	26.19	23.73	25.64	25.46	12,600
10 Mar 2023	26.83	27.12	26.53	26.53	26.35	9,000
09 Mar 2023	27.81	27.81	26.78	26.78	26.60	3,100
08 Mar 2023	27.88	28.04	27.57	27.57	27.38	4,300
07 Mar 2023	28.47	28.47	27.50	27.66	27.47	3,800
06 Mar 2023	29.11	29.21	27.94	28.19	28.00	6,000
03 Mar 2023	29.23	29.29	29.05	29.10	28.90	12,000
02 Mar 2023	29.32	29.69	29.16	29.29	29.09	3,100
01 Mar 2023	29.40	29.58	29.35	29.35	29.15	4,500
28 Feb 2023	29.38	29.78	29.33	29.33	29.13	13,400
27 Feb 2023	29.27	29.66	28.91	28.91	28.71	15,500
24 Feb 2023	29.41	29.93	29.30	29.30	29.10	19,600
23 Feb 2023	29.49	29.60	29.40	29.42	29.22	8,300
22 Feb 2023	29.33	29.47	29.10	29.10	28.90	5,200
21 Feb 2023	29.28	29.61	29.09	29.25	29.05	3,100
17 Feb 2023	29.53	29.65	29.45	29.55	29.35	6,700
16 Feb 2023	29.45	29.56	29.22	29.25	29.05	8,300
15 Feb 2023	29.31	29.59	29.25	29.53	29.33	2,000
14 Feb 2023	29.70	29.70	29.08	29.46	29.26	3,900
13 Feb 2023	29.48	29.64	29.25	29.64	29.44	1,300
10 Feb 2023	29.39	29.44	29.34	29.42	29.22	1,500
09 Feb 2023	29.63	29.63	29.40	29.40	29.20	1,500
09 Feb 2023	0.16 Dividend
08 Feb 2023	30.16	30.16	29.50	29.96	29.60	5,700
07 Feb 2023	29.42	30.25	29.40	30.25	29.88	4,300
06 Feb 2023	29.31	29.52	29.31	29.31	28.95	1,800
03 Feb 2023	29.90	29.96	29.75	29.82	29.46	4,700
02 Feb 2023	29.83	30.17	29.83	29.95	29.59	12,700
01 Feb 2023	27.95	29.61	27.95	29.61	29.25	6,500
31 Jan 2023	27.79	28.53	27.63	28.03	27.69	3,800
30 Jan 2023	27.83	27.97	27.49	27.49	27.16	3,100
27 Jan 2023	27.33	27.69	27.10	27.28	26.95	3,600
26 Jan 2023	28.05	28.05	27.17	27.28	26.95	4,800
25 Jan 2023	27.85	27.85	27.12	27.23	26.90	6,300
24 Jan 2023	29.98	29.98	27.64	28.10	27.76	18,600
23 Jan 2023	30.75	30.99	30.61	30.70	30.33	3,200
20 Jan 2023	30.78	30.78	30.75	30.75	30.38	600
19 Jan 2023	30.76	30.77	30.45	30.69	30.32	3,000
18 Jan 2023	31.31	31.31	30.84	30.90	30.53	1,900
17 Jan 2023	31.90	31.90	31.19	31.43	31.05	16,600
13 Jan 2023	31.62	31.90	31.00	31.83	31.44	37,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...