Salisbury Bancorp Inc. Common Stockのデータ

Salisbury Bancorp Inc. Common Stockの基本情報

名前 Salisbury Bancorp Inc. Common Stock
ティッカー SAL
United States
上場年 nan
セクター Finance

Salisbury Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.7 37.47 37.69 38.22 4600.0 38.22
2021-02-12 38.5 37.41 38.5 37.76 3400.0 37.76
2021-02-11 38.62 37.32 38.42 38.3 4200.0 38.3
2021-02-10 38.48 37.48 38.48 37.66 5900.0 37.37
2021-02-09 38.66 37.49 38.0 37.93 9800.0 37.64
2021-02-08 38.29 37.57 37.57 38.0 10500.0 37.71
2021-02-05 38.5 38.06 38.5 38.5 5100.0 38.2
2021-02-04 38.82 37.2 37.4 38.74 9900.0 38.44
2021-02-03 38.25 36.69 36.85 37.2 20300.0 36.91
2021-02-02 37.94 36.18 37.87 37.5 5200.0 37.21
2021-02-01 38.53 36.42 37.0 36.6 6600.0 36.32
2021-01-29 38.28 36.25 38.28 36.67 6400.0 36.39
2021-01-28 38.74 36.04 36.21 37.97 18700.0 37.68
2021-01-27 38.34 36.0 38.34 37.48 8800.0 37.19
2021-01-26 39.0 36.0 36.33 39.0 13800.0 38.7
2021-01-25 37.56 36.77 36.85 37.37 4600.0 37.08
2021-01-22 38.2 35.75 35.75 38.2 5500.0 37.91
2021-01-21 37.5 35.4 36.35 35.4 6600.0 35.13
2021-01-20 39.5 37.4 39.17 37.51 6100.0 37.22
2021-01-19 39.81 38.01 38.42 38.99 6800.0 38.69
2021-01-15 39.9 37.22 38.5 37.96 2500.0 37.67
2021-01-14 40.03 38.45 38.5 38.5 12200.0 38.2
2021-01-13 39.86 38.4 39.86 38.43 6700.0 38.13
2021-01-12 40.21 39.94 39.95 40.21 2900.0 39.9
2021-01-11 40.65 39.98 40.22 40.18 4300.0 39.87
2021-01-08 40.57 39.71 40.17 39.77 4700.0 39.46
2021-01-07 41.0 39.55 39.75 40.15 6800.0 39.84
2021-01-06 39.75 38.46 38.5 39.45 16900.0 39.15
2021-01-05 38.4 37.94 38.4 38.4 4600.0 38.1
2021-01-04 38.4 37.56 38.24 37.66 7200.0 37.37
2020-12-31 38.51 35.27 38.5 37.27 13000.0 36.98
2020-12-30 38.5 37.81 37.81 38.5 2400.0 38.2
2020-12-29 38.19 37.9 37.9 38.19 2000.0 37.9
2020-12-28 38.58 37.99 38.58 38.15 7100.0 37.86
2020-12-24 37.91 37.91 37.91 37.91 600.0 37.62
2020-12-23 38.54 38.26 38.41 38.26 2400.0 37.97
2020-12-22 38.59 37.17 38.25 38.31 44700.0 38.01
2020-12-21 38.54 38.06 38.06 38.25 5100.0 37.96
2020-12-18 38.56 38.24 38.5 38.55 45700.0 38.25
2020-12-17 38.5 38.02 38.26 38.5 5100.0 38.2
2020-12-16 38.6 38.34 38.4 38.34 12600.0 38.04
2020-12-15 38.5 38.25 38.47 38.4 6800.0 38.1
2020-12-14 39.0 38.09 38.46 38.19 7500.0 37.9
2020-12-11 38.53 38.08 38.38 38.43 2600.0 38.13
2020-12-10 38.31 38.31 38.31 38.31 1200.0 38.01
2020-12-09 38.51 38.11 38.5 38.31 14600.0 38.01
2020-12-08 38.5 37.97 38.35 38.5 9000.0 38.2
2020-12-07 38.56 38.15 38.4 38.36 15100.0 38.06
2020-12-04 38.5 37.8 37.8 38.39 8300.0 38.09
2020-12-03 38.78 38.1 38.78 38.22 5000.0 37.93
2020-12-02 39.1 37.89 38.52 38.1 10900.0 37.81
2020-12-01 39.5 38.48 38.48 39.5 5000.0 39.2
2020-11-30 39.05 37.89 38.8 39.05 3600.0 38.75
2020-11-27 40.26 39.7 40.26 39.7 4900.0 39.39
2020-11-25 40.0 39.28 39.28 40.0 6100.0 39.69
2020-11-24 40.0 39.31 39.31 40.0 10800.0 39.69
2020-11-23 39.8 39.05 39.5 39.5 16400.0 39.2
2020-11-20 40.49 39.51 40.49 39.51 2800.0 39.21
2020-11-19 40.98 40.0 40.13 40.98 1900.0 40.66
2020-11-18 41.18 40.01 40.01 41.18 3300.0 40.86
2020-11-17 41.3 40.69 41.15 40.69 10100.0 40.38
2020-11-16 41.72 40.31 40.31 41.25 7900.0 40.93
2020-11-13 40.61 39.85 39.85 40.61 1900.0 40.3
2020-11-12 39.58 37.72 39.58 37.72 1500.0 37.43
2020-11-11 39.85 39.1 39.1 39.85 4300.0 39.26
2020-11-10 39.91 37.37 37.37 39.38 10800.0 38.79
2020-11-09 38.21 37.23 37.45 37.23 9200.0 36.67
2020-11-06 37.93 36.12 37.93 36.12 1300.0 35.58
2020-11-05 36.73 35.04 35.04 36.4 1700.0 35.86
2020-11-04 37.14 35.99 36.89 36.93 2900.0 36.38
2020-11-03 36.88 36.29 36.29 36.88 3700.0 36.33
2020-11-02 36.37 33.8 33.8 36.37 3200.0 35.83
2020-10-30 34.5 30.71 30.77 33.84 3600.0 33.34
2020-10-29 35.31 33.34 33.34 34.48 1500.0 33.97
2020-10-28 34.02 33.34 34.02 33.7 5400.0 33.2
2020-10-27 34.22 34.22 34.22 34.22 800.0 33.71
2020-10-26 35.88 34.08 35.88 34.63 1600.0 34.11
2020-10-23 36.4 35.1 35.1 36.01 2300.0 35.47
2020-10-22 35.14 34.95 34.95 35.06 2500.0 34.54
2020-10-21 35.24 34.25 34.25 35.24 1100.0 34.71
2020-10-20 34.86 34.6 34.86 34.6 1000.0 34.08
2020-10-19 34.53 33.7 33.7 33.78 1400.0 33.28
2020-10-16 34.04 33.57 33.57 34.04 1000.0 33.53
2020-10-15 33.93 33.3 33.3 33.9 2700.0 33.39
2020-10-14 33.36 33.36 33.36 33.36 300.0 32.86
2020-10-13 34.83 34.83 34.83 34.83 700.0 34.31
2020-10-12 35.5 35.5 35.5 35.5 700.0 34.97
2020-10-09 35.8 33.2 33.9 34.75 9400.0 34.23
2020-10-08 33.5 33.39 33.48 33.5 1900.0 33.0
2020-10-07 33.48 32.38 32.86 33.48 4500.0 32.98
2020-10-06 32.16 31.01 31.76 32.16 2200.0 31.68
2020-10-05 31.76 31.76 31.76 31.76 1200.0 31.29
2020-10-02 32.63 30.32 30.93 32.0 2400.0 31.52
2020-10-01 33.0 31.61 31.61 31.67 3000.0 31.2
2020-09-30 33.12 31.5 32.55 31.61 4000.0 31.14
2020-09-29 32.35 32.12 32.35 32.25 1900.0 31.77
2020-09-28 33.01 32.75 32.77 33.01 3300.0 32.52
2020-09-25 32.39 32.39 32.39 32.39 1300.0 31.91
2020-09-24 33.92 33.74 33.82 33.74 1800.0 33.24
2020-09-23 34.5 34.5 34.5 34.5 2400.0 33.99
2020-09-22 36.06 34.96 36.06 35.11 2400.0 34.59
2020-09-21 36.68 35.86 35.9 36.68 6100.0 36.13
2020-09-18 36.45 34.76 36.19 36.35 9000.0 35.81
2020-09-17 36.1 35.5 36.1 35.5 1500.0 34.97
2020-09-16 35.5 34.72 35.48 35.12 3900.0 34.6
2020-09-15 36.07 34.94 36.07 34.94 1500.0 34.42
2020-09-14 35.63 34.76 34.76 35.63 1500.0 35.1
2020-09-11 35.31 34.71 34.71 34.85 1800.0 34.33
2020-09-10 36.48 34.76 36.48 34.76 1000.0 34.24
2020-09-09 35.5 35.03 35.18 35.21 2700.0 34.68
2020-09-08 36.01 35.28 36.01 35.28 1000.0 34.75
2020-09-04 36.35 36.3 36.31 36.3 2300.0 35.76
2020-09-03 37.06 35.55 35.55 36.32 2800.0 35.78
2020-09-02 36.94 35.73 35.73 36.92 3500.0 36.37
2020-09-01 36.72 34.9 34.9 35.89 4200.0 35.35
2020-08-31 37.78 35.5 35.5 35.71 3500.0 35.18
2020-08-28 36.99 35.27 35.96 36.7 8000.0 36.15
2020-08-27 35.92 35.82 35.82 35.92 1300.0 35.38
2020-08-26 36.87 35.81 36.8 36.27 1500.0 35.73
2020-08-25 36.5 35.82 36.32 36.5 1800.0 35.96
2020-08-24 36.95 36.77 36.77 36.95 1900.0 36.4
2020-08-21 36.9 35.85 36.42 36.74 2200.0 36.19
2020-08-20 36.32 35.99 36.32 36.0 2300.0 35.46
2020-08-19 38.49 36.71 38.13 36.71 2700.0 36.16
2020-08-18 37.75 37.3 37.75 37.3 1100.0 36.74
2020-08-17 38.33 36.51 36.84 37.25 1700.0 36.69
2020-08-14 38.0 38.0 38.0 38.0 0.0 37.43
2020-08-13 38.0 37.65 37.65 38.0 700.0 37.43
2020-08-12 38.83 37.99 38.0 38.55 5000.0 37.69
2020-08-11 38.69 37.61 38.07 37.65 3700.0 36.81
2020-08-10 38.4 37.19 37.19 37.23 3500.0 36.4
2020-08-07 37.12 36.1 36.1 36.83 3200.0 36.01
2020-08-06 37.0 36.57 37.0 36.78 1500.0 35.96
2020-08-05 37.29 36.61 37.08 37.29 1400.0 36.46
2020-08-04 37.33 36.85 36.85 37.33 1000.0 36.5
2020-08-03 36.68 36.6 36.62 36.68 1500.0 35.86
2020-07-31 36.41 36.41 36.41 36.41 1500.0 35.6
2020-07-30 36.2 36.2 36.2 36.2 700.0 35.39
2020-07-29 36.68 36.36 36.68 36.36 1400.0 35.55
2020-07-28 36.15 35.44 35.72 36.15 1100.0 35.34
2020-07-27 38.51 35.35 36.23 37.0 2200.0 36.17
2020-07-24 36.56 35.87 36.55 35.9 1600.0 35.1
2020-07-23 35.76 35.71 35.71 35.76 900.0 34.96
2020-07-22 35.72 35.47 35.59 35.72 1600.0 34.92
2020-07-21 35.59 34.94 35.56 35.59 2800.0 34.8
2020-07-20 35.82 35.82 35.82 35.82 1000.0 35.02
2020-07-17 37.91 36.6 37.91 36.65 1800.0 35.83
2020-07-16 38.14 37.78 37.78 38.14 1900.0 37.29
2020-07-15 39.49 37.51 38.59 38.3 6000.0 37.44
2020-07-14 38.5 37.71 38.5 38.4 3500.0 37.54
2020-07-13 39.89 39.89 39.89 39.89 1500.0 39.0
2020-07-10 38.92 38.74 38.92 38.74 2400.0 37.87
2020-07-09 39.4 39.4 39.4 39.4 1900.0 38.52
2020-07-08 39.94 37.44 38.26 39.94 7100.0 39.05
2020-07-07 39.56 38.61 39.29 38.61 1900.0 37.75
2020-07-06 40.68 37.94 39.7 39.79 2600.0 38.9
2020-07-02 39.48 39.48 39.48 39.48 2000.0 38.6
2020-07-01 40.75 39.27 39.27 39.79 4300.0 38.9
2020-06-30 40.99 39.04 39.67 40.99 14200.0 40.07
2020-06-29 40.42 39.2 39.7 40.2 20600.0 39.3
2020-06-26 41.74 39.36 41.2 39.56 282600.0 38.68
2020-06-25 41.98 39.46 41.5 41.98 27000.0 41.04
2020-06-24 42.24 39.75 41.08 40.53 39500.0 39.62
2020-06-23 42.63 40.04 41.8 41.22 46200.0 40.3
2020-06-22 43.48 40.7 43.48 41.01 43300.0 40.09
2020-06-19 42.78 40.95 42.78 41.57 21600.0 40.64
2020-06-18 43.08 41.55 41.55 42.03 16400.0 41.09
2020-06-17 42.85 41.45 41.7 42.62 18800.0 41.67
2020-06-16 41.8 39.42 39.42 41.75 5800.0 40.82
2020-06-15 41.99 39.27 40.6 40.99 10900.0 40.07
2020-06-12 41.99 39.11 39.11 40.64 3900.0 39.73
2020-06-11 41.75 39.03 40.4 39.03 12200.0 38.16
2020-06-10 42.43 40.0 40.84 41.3 6000.0 40.38
2020-06-09 43.86 39.57 40.21 43.86 3100.0 42.88
2020-06-08 41.22 36.28 38.6 40.74 15500.0 39.83
2020-06-05 38.95 37.0 37.0 38.84 8000.0 37.97
2020-06-04 37.34 35.65 35.65 37.34 6600.0 36.51
2020-06-03 36.18 35.63 36.18 36.18 1400.0 35.37
2020-06-02 35.7 35.7 35.7 35.7 500.0 34.9
2020-06-01 36.55 34.87 34.87 35.56 1800.0 34.77
2020-05-29 36.7 35.7 35.7 35.8 9200.0 35.0
2020-05-28 34.77 34.77 34.77 34.77 300.0 33.99
2020-05-27 36.0 34.95 34.95 36.0 21000.0 35.2
2020-05-26 35.07 34.5 34.9 34.95 6600.0 34.17
2020-05-22 34.5 34.25 34.25 34.5 900.0 33.73
2020-05-21 35.8 33.05 33.05 34.36 2200.0 33.59
2020-05-20 35.9 33.86 34.54 34.8 3100.0 34.02
2020-05-19 35.86 34.0 34.29 34.53 1600.0 33.76
2020-05-18 35.2 32.7 33.49 35.15 4700.0 34.37
2020-05-15 34.4 32.53 32.53 33.35 3800.0 32.61
2020-05-14 34.8 32.23 33.04 33.25 3500.0 32.51
2020-05-13 35.0 34.08 35.0 34.8 2000.0 33.74
2020-05-12 35.09 34.75 35.09 34.75 1200.0 33.69
2020-05-11 35.15 34.51 35.01 34.51 5400.0 33.46
2020-05-08 35.87 34.62 35.57 35.87 9600.0 34.78
2020-05-07 36.0 34.89 34.89 35.75 4400.0 34.66
2020-05-06 34.9 33.96 33.96 34.4 2100.0 33.35
2020-05-05 35.0 32.67 34.01 34.5 2900.0 33.45
2020-05-04 35.0 33.32 33.93 34.9 3700.0 33.84
2020-05-01 33.2 32.95 33.2 32.95 1900.0 31.95
2020-04-30 33.45 33.28 33.28 33.45 1300.0 32.43
2020-04-29 33.9 33.16 33.16 33.9 1500.0 32.87
2020-04-28 34.61 30.0 32.21 32.89 10900.0 31.89
2020-04-27 34.62 33.5 33.56 33.51 1500.0 32.49
2020-04-24 35.42 32.2 32.83 34.46 6500.0 33.41
2020-04-23 37.13 31.89 31.89 33.89 6000.0 32.86
2020-04-22 33.58 32.92 32.92 32.92 1300.0 31.92
2020-04-21 33.75 32.0 32.0 33.75 1200.0 32.72
2020-04-20 33.48 33.48 33.48 33.48 0.0 32.46
2020-04-17 33.75 32.0 32.2 33.48 1800.0 32.46
2020-04-16 33.75 32.5 33.75 33.62 2900.0 32.6
2020-04-15 33.75 31.14 32.6 33.75 4800.0 32.72
2020-04-14 34.0 32.6 33.51 34.0 1600.0 32.96
2020-04-13 34.0 33.0 33.0 34.0 800.0 32.96
2020-04-09 35.15 32.91 34.11 34.1 2400.0 33.06
2020-04-08 35.45 31.56 31.8 35.3 2700.0 34.22
2020-04-07 33.49 31.34 33.49 32.51 1700.0 31.52
2020-04-06 33.2 30.62 32.38 33.0 3500.0 31.99
2020-04-03 34.4 34.4 34.4 34.4 0.0 33.35
2020-04-02 34.4 29.4 29.5 34.4 4700.0 33.35
2020-04-01 29.85 29.15 29.85 29.15 800.0 28.26
2020-03-31 31.0 29.67 29.67 31.0 1800.0 30.06
2020-03-30 30.0 28.6 30.0 29.96 2300.0 29.05
2020-03-27 30.0 29.81 29.88 30.0 1400.0 29.09
2020-03-26 29.06 29.05 29.05 29.05 1600.0 28.16
2020-03-25 29.74 26.1 29.74 27.21 7500.0 26.38
2020-03-24 27.67 24.58 24.58 27.0 2500.0 26.18
2020-03-23 28.43 25.0 27.79 25.13 7100.0 24.36
2020-03-20 28.48 27.0 27.8 27.5 3400.0 26.66
2020-03-19 29.1 25.16 28.06 25.32 6600.0 24.55
2020-03-18 29.5 28.95 29.01 29.01 6800.0 28.13
2020-03-17 30.38 28.33 29.74 30.11 6100.0 29.19
2020-03-16 33.1 31.0 33.01 31.0 3400.0 30.06
2020-03-13 37.57 36.0 37.5 36.48 19400.0 35.37
2020-03-12 36.31 33.5 35.52 36.0 5600.0 34.9
2020-03-11 41.8 35.41 40.31 37.0 5200.0 35.87
2020-03-10 41.1 40.07 41.1 41.07 3800.0 39.82
2020-03-09 41.88 38.2 38.2 41.11 1100.0 39.86
2020-03-06 41.4 41.4 41.4 41.4 300.0 40.14
2020-03-05 42.39 42.26 42.39 42.26 1200.0 40.97
2020-03-04 43.78 42.17 43.78 43.39 7600.0 42.07
2020-03-03 44.0 43.34 43.92 44.0 1800.0 42.66
2020-03-02 44.5 42.38 44.06 43.94 1800.0 42.6
2020-02-28 45.5 43.0 44.79 44.5 7500.0 43.14
2020-02-27 44.98 43.06 43.58 44.69 6100.0 43.33
2020-02-26 44.53 43.86 44.3 44.53 1300.0 43.17
2020-02-25 44.12 43.78 43.94 44.06 3600.0 42.72
2020-02-24 44.46 44.02 44.46 44.1 3100.0 42.76
2020-02-21 44.83 44.47 44.83 44.51 700.0 43.15
2020-02-20 44.9 44.42 44.64 44.9 4200.0 43.53
2020-02-19 44.84 44.47 44.47 44.68 800.0 43.32
2020-02-18 44.54 44.54 44.54 44.54 200.0 43.18