Salisbury Bancorp Stock Price History, SAL Historical Prices

Add to My Stocks
$45 $0.35 (0.78%) SAL stock closing price Jun 18, 2018 (Closing)

We provide 10 years stock price data for free. You can download Salisbury Bancorp stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Salisbury Bancorp P/E ratio, and PS ratio. The Salisbury Bancorp stock price history chart shows that the stock price reached a high of $49.85 on Mar 16, 2018, and a low of $25.5 on Oct 21, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 45 45 45 45 1,440 18.99 2.8
2018-06-15 44.2 44.65 44.2 44.65 6,103 18.84 2.78
2018-06-14 43.75 44.5 43.75 44.5 603 18.78 2.77
2018-06-13 44.75 44.75 43.9 44.5 1,358 18.78 2.77
2018-06-12 44.9 44.9 44 44.36 1,704 18.72 2.76
2018-06-11 44 44.29 44 44.1 1,296 18.61 2.75
2018-06-08 44.25 44.37 43.25 43.25 6,354 18.25 2.69
2018-06-07 43.16 43.9 42.38 43.1 8,419 18.19 2.68
2018-06-06 43 44 43 43.15 2,694 18.21 2.69
2018-06-04 43.7 44 43.1 43.1 2,525 18.19 2.68
2018-06-01 43.95 44 43.2 44 1,147 18.57 2.74
2018-05-31 43.65 43.65 43.5 43.5 1,162 18.35 2.71
2018-05-30 43.7 44 43.13 43.25 3,229 18.25 2.69
2018-05-29 44.3 44.3 43.61 43.61 929 18.4 2.71
2018-05-25 44.55 44.55 42.56 44.3 3,362 18.69 2.76
2018-05-24 44.5 44.5 43 44.45 3,724 18.76 2.77
2018-05-23 42.3 42.3 42.15 42.15 525 17.79 2.62
2018-05-22 42.06 42.4 42.06 42.4 275 17.89 2.64
2018-05-21 43.65 43.68 43.25 43.3 3,620 18.27 2.7
2018-05-18 43.63 43.63 42.2 43.5 3,784 18.35 2.71
2018-05-17 42 42.05 42 42.05 438 17.74 2.62
2018-05-16 42 42 42 42 129 17.72 2.61
2018-05-15 42.79 42.79 42.5 42.5 930 17.93 2.65
2018-05-14 42.93 42.93 42.85 42.85 480 18.08 2.67
2018-05-11 43.1 43.1 43.1 43.1 463 18.18 2.68
2018-05-10 42 43 42 43 895 18.14 2.68
2018-05-09 42 42 42 42 563 17.72 2.61
2018-05-08 43.75 43.75 43.75 43.75 169 18.46 2.72
2018-05-07 41.25 41.25 41.05 41.15 1,203 17.36 2.56
2018-05-04 42.95 42.95 41.05 41.05 4,040 17.32 2.56
2018-05-03 0 0 0 41.06 184 - -
2018-05-02 0 0 0 41.06 60 - -
2018-05-01 41.35 43.05 40.2 41.06 2,180 17.33 2.56
2018-04-30 38.5 43.85 38.5 41 11,686 17.3 2.55
2018-04-27 44.1 44.1 34.65 38.15 30,734 17.11 2.39
2018-04-26 0 0 0 43.71 101 - -
2018-04-25 43.71 43.71 43.71 43.71 251 19.6 2.74
2018-04-24 0 0 0 44 16 - -
2018-04-23 44 44 44 44 345 19.73 2.76
2018-04-20 44.4 44.4 44.4 44.4 241 19.91 2.79
2018-04-19 0 0 0 45.2 41 - -
2018-04-18 45.2 45.2 45.2 45.2 575 20.27 2.84
2018-04-17 44.6 44.6 44.6 44.6 775 20 2.8
2018-04-16 0 0 0 44.84 154 - -
2018-04-13 0 0 0 44.84 103 - -
2018-04-12 44.95 44.95 44.75 44.84 2,706 20.11 2.81
2018-04-11 44.8 44.8 44.8 44.8 512 20.09 2.81
2018-04-10 44.8 44.8 44.8 44.8 309 20.09 2.81
2018-04-09 45.05 45.05 44.6 44.6 817 20 2.8
2018-04-06 44.96 44.96 44.96 44.96 235 20.16 2.82
2018-04-05 47.97 47.97 46 46.7 1,256 20.94 2.93
2018-04-04 46.23 46.23 46.23 46.23 282 20.73 2.9
2018-04-03 46 46.3 46 46 1,497 20.63 2.89
2018-04-02 0 0 0 45 242 - -
2018-03-30 0 0 0 45 0 - -
2018-03-29 44.85 45.98 44.85 45 1,164 20.18 2.82
2018-03-28 0 0 0 44.45 143 - -
2018-03-27 46.73 46.73 44.45 44.45 950 19.93 2.79
2018-03-26 45.16 46.8 45.15 45.15 2,385 20.25 2.83
2018-03-23 47.2 47.23 47.2 47.23 497 21.18 2.96
2018-03-22 48.13 48.13 48.13 48.13 231 21.58 3.02
2018-03-21 0 0 0 49.5 77 - -
2018-03-20 47.5 49.5 47.5 49.5 3,194 22.2 3.11
2018-03-19 49.8 49.8 47.51 47.51 712 21.3 2.98
2018-03-16 47.5 49.85 47.5 49.85 2,630 22.35 3.13
2018-03-15 47.5 47.5 46.55 46.7 671 20.94 2.93
2018-03-14 0 0 0 46.5 12 - -
2018-03-13 0 0 0 46.5 42 - -
2018-03-12 45.6 46.5 45.4 46.5 1,245 20.85 2.92
2018-03-09 0 0 0 45.6 86 - -
2018-03-08 45.75 45.75 45.6 45.6 749 20.45 2.86
2018-03-07 45.5 45.61 45.3 45.6 1,788 20.45 2.86
2018-03-06 46.25 46.58 45.8 45.8 497 20.54 2.87
2018-03-05 0 0 0 45.6 132 - -
2018-03-02 45.7 45.7 45.25 45.6 1,710 20.45 2.86
2018-03-01 0 0 0 45.5 23 - -
2018-02-28 46.05 46.05 45.5 45.5 668 20.4 2.85
2018-02-27 46.35 47.1 45.81 46.55 1,081 20.87 2.92
2018-02-26 47.95 47.95 45.75 47.7 1,176 21.39 2.99
2018-02-23 46.9 48.5 46.9 48.05 4,149 21.55 3.01
2018-02-22 46.3 46.95 46.3 46.95 416 21.05 2.95
2018-02-21 45.5 46.85 45.5 46.85 2,160 21.01 2.94
2018-02-20 46.75 46.75 46.75 46.75 280 20.96 2.93
2018-02-19 0 0 0 45.7 0 - -
2018-02-16 46.72 46.72 45.15 45.7 2,099 20.49 2.87
2018-02-15 45.5 47.4 45.5 46.95 991 21.05 2.95
2018-02-14 45.38 45.38 45.38 45.38 350 20.35 2.85
2018-02-13 0 0 0 45.5 70 - -
2018-02-12 45.25 45.5 45.25 45.5 938 20.4 2.85
Get more Data

Salisbury Bancorp Stock History Chart

View SAL PE ratio, PS ratio stocks charts and compare with peers.
SAL Chart
Note: Compare Salisbury Bancorp stock price history with the index and industry peers.

Salisbury Bancorp Stock Price History: Past 5 years

Max Stock Price49.85Mar 16,2018
Min Stock Price25.5Oct 21,2013
Avg Stock Price33.34

Salisbury Bancorp Historical PE ratio: Past 5 years

Max PE Ratio22.35Feb 19,2015
Min PE Ratio9.9Feb 02,2016
Avg PE Ratio14.89

Salisbury Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.13Mar 16,2018
Min PS Ratio1.48Jul 02,2013
Avg PS Ratio2.17

SAL Industry Peers

Company Price Change (%)
Sb Financial (SBFG)19.850.01 (0.05%)
Mainstreet Bank (MNSB)21.70.65 (3.09%)
Keycorp (KEY)20.440.05 (0.25%)
Century Bancorp (CNBKA)76.50.3 (0.39%)
Enterprise Bancorp (EBTC)41.260.86 (2.13%)
Brookline Bancorp (BRKL)18.850.05 (0.27%)
Patriot National Bancorp (PNBK)20.350 (0%)

Salisbury Bancorp share price history helps an investor analyze a company's history and do Salisbury Bancorp stock analysis . Salisbury Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. SAL stock closed at $45 and traded with a volume of 1,440 on the last trading day. Looking at Salisbury Bancorp stock history data, the P/S ratio was at a low of 1.48 on Jul 02, 2013.