Salisbury Bancorp Stock Price History, SAL Historical Prices

Add to My Stocks
$46.75 $1.05 (2.3%) SAL stock closing price Feb 20, 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 $49.4 on Feb 06, 2018, and a low of $25.01 on Feb 27, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 46.75 46.75 46.75 46.75 280 20.96 2.93
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
2018-02-12 45.25 45.5 45.25 45.5 938 20.4 2.85
2018-02-09 47.15 48 45.45 46.1 1,819 20.67 2.89
2018-02-08 47 47.7 47 47.39 3,498 21.25 2.97
2018-02-07 49 49 47.01 47.5 2,822 21.3 2.98
2018-02-06 45 51.8 45 49.4 20,692 22.15 3.1
2018-02-05 45.15 45.15 45.15 45.15 148 20.25 2.83
2018-02-02 45.36 45.36 45.35 45.35 1,279 20.34 2.85
2018-02-01 45 45.5 45 45.25 2,639 20.29 2.84
2018-01-31 44.3 45 44.2 44.2 2,376 19.82 2.77
2018-01-30 44 44 44 44 238 19.73 2.76
2018-01-29 45 45.06 45 45.06 1,641 20.2 2.83
2018-01-26 45 45.2 45 45.2 2,465 18.83 2.86
2018-01-25 45.15 45.15 45 45 810 18.75 2.85
2018-01-24 45.85 45.85 45 45.15 3,015 18.81 2.85
2018-01-23 45.89 46.35 45.89 46.35 713 19.31 2.93
2018-01-19 45.5 46.1 45.5 46.1 841 19.21 2.91
2018-01-18 46.05 46.05 46.05 46.05 502 19.19 2.91
2018-01-17 46.5 47.2 45.7 46.48 855 19.37 2.94
2018-01-16 46.6 47.75 45.85 47.2 1,298 19.67 2.98
2018-01-10 45.1 45.25 44 45.25 1,491 18.85 2.86
2018-01-09 43.8 44.25 43.8 44.25 2,181 18.44 2.8
2018-01-08 44.5 44.72 43.65 44 9,426 18.33 2.78
2018-01-05 45.05 45.3 45.05 45.05 1,225 18.77 2.85
2018-01-04 46.55 46.55 45.01 45.01 2,514 18.75 2.85
2018-01-03 47.5 47.5 46.55 46.55 1,697 19.4 2.94
2018-01-02 45.77 48.5 45.01 48 12,404 20 3.04
2017-12-29 44.55 44.65 44.4 44.65 1,414 18.6 2.82
2017-12-28 44.69 44.69 44.69 44.69 111 18.62 2.83
2017-12-27 45 45 44.57 44.57 733 18.57 2.82
2017-12-26 45 45 45 45 2,290 18.75 2.85
2017-12-20 45 45.25 44.75 45 6,682 18.75 2.85
2017-12-19 45.7 45.7 45.7 45.7 179 19.04 2.89
2017-12-18 45.5 45.5 44.9 45 7,483 18.75 2.85
2017-12-15 45.05 45.05 45.05 45.05 373 18.77 2.85
2017-12-14 44.65 45 44.65 45 500 18.75 2.85
2017-12-13 44.75 44.85 44.3 44.3 1,657 18.46 2.8
2017-12-12 44.45 45 44.45 45 678 18.75 2.85
2017-12-11 44.6 44.75 44 44.15 2,695 18.4 2.79
2017-12-08 45 45.3 44.01 44.15 3,650 18.4 2.79
2017-12-07 45 46 45 45.95 728 19.15 2.91
2017-12-05 44.05 44.05 44 44 939 18.33 2.78
2017-12-04 0 0 0 44 77 - -
2017-12-01 44 44 44 44 796 18.33 2.78
2017-11-30 44 45.5 42.95 42.95 1,073 17.9 2.72
2017-11-29 46 46.5 44.05 44.7 1,828 18.63 2.83
2017-11-28 44.6 44.6 44.55 44.55 459 18.56 2.82
2017-11-27 45.25 45.7 44.1 45.7 4,977 19.04 2.89
2017-11-24 45.2 45.25 45 45.25 3,130 18.85 2.86
2017-11-23 0 0 0 44 0 - -
2017-11-22 44.95 44.95 44 44 597 18.33 2.78
2017-11-21 45.5 45.5 44.1 44.1 3,645 18.38 2.79
2017-11-20 45.7 45.7 41.31 44.35 2,900 18.48 2.8
2017-11-17 45.3 45.3 45.25 45.25 676 18.85 2.86
2017-11-16 45.3 46.1 45.3 46.1 1,121 19.21 2.91
2017-11-15 45.25 45.95 45.25 45.25 1,396 18.85 2.86
2017-11-14 46 46 46 46 605 19.17 2.91
2017-11-13 45.4 46.79 45.25 46.79 1,665 19.49 2.96
2017-11-10 45.5 45.5 45.5 45.5 435 18.96 2.88
2017-11-09 45.26 45.45 45.26 45.35 983 18.9 2.87
2017-11-08 45.7 46.4 45.45 45.5 914 18.96 2.88
2017-11-07 0 0 0 46.5 0 - -
2017-11-06 47.23 47.45 45.65 46.5 1,323 19.38 2.94
2017-11-03 46.55 47 46.55 47 449 19.58 2.97
2017-11-02 45.55 45.55 45.55 45.55 201 18.98 2.88
2017-11-01 47 47.45 46.45 46.45 769 19.35 2.94
2017-10-31 47.45 47.45 47.45 47.45 362 19.77 3
2017-10-30 47.55 47.55 45.25 45.45 1,241 18.94 2.87
2017-10-27 45.95 46.9 45.95 46.9 1,087 18.84 2.99
2017-10-26 45.1 47.04 45.01 45.15 1,286 18.13 2.88
2017-10-25 45 47.47 45 47.47 765 19.06 3.03
2017-10-24 46.25 46.25 41.15 45 3,027 18.07 2.87
2017-10-23 48.35 48.35 48.35 48.35 610 19.42 3.09
2017-10-20 46.24 46.48 46.24 46.48 365 18.67 2.97
2017-10-19 0 0 0 45.76 66 - -
2017-10-18 0 0 0 45.76 224 - -
2017-10-17 0 0 0 45.76 5 - -
2017-10-16 45.76 45.76 45.76 45.76 366 18.38 2.92
2017-10-13 0 0 0 46.3 0 - -
2017-10-12 45.01 46.3 45.01 46.3 646 18.59 2.95
2017-10-11 0 0 0 45.6 13 - -
2017-10-10 45.6 45.6 45.6 45.6 761 18.31 2.91
2017-10-09 0 0 0 46.8 1 - -
2017-10-06 46.5 46.8 46.5 46.8 713 18.8 2.99
2017-10-05 48 49.99 47.58 47.58 1,323 19.11 3.04
2017-10-04 45.5 46.75 45.5 45.6 1,214 18.31 2.91
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 Price49.4Feb 06,2018
Min Stock Price25.01Feb 27,2013
Avg Stock Price32.14

Salisbury Bancorp Historical PE ratio: Past 5 years

Max PE Ratio22.35Feb 19,2015
Min PE Ratio9.9Feb 02,2016
Avg PE Ratio14.38

Salisbury Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.1Feb 06,2018
Min PS Ratio1.48May 20,2013
Avg PS Ratio2.09

SAL Industry Peers

Company Price Change (%)
Royal Bancshares Of Pennsylvania (RBPAA)4.520.05 (1.09%)
Mid Penn Bancorp (MPB)32.30.2 (0.62%)
Keycorp (KEY)20.950.07 (0.33%)
Century Bancorp (CNBKA)76.151.3 (1.68%)
Enterprise Bancorp (EBTC)31.561.12 (3.43%)
Brookline Bancorp (BRKL)16.350.15 (0.91%)
Patriot National Bancorp (PNBK)18.80 (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 $46.75 and traded with a volume of 280 on the last trading day. Looking at Salisbury Bancorp stock history data, the P/S ratio was at a low of 1.48 on May 20, 2013.