Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salem Media Grp Inc (NQ: SALM )

0.2609 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.196 6.305 6.135 6.244 0 +0.05(+0.77%)
Apr 29, 2013 6.189 6.271 6.107 6.196 89,515 -0.03(-0.44%)
Apr 26, 2013 6.250 6.305 6.189 6.223 105,347 +0.03(+0.55%)
Apr 25, 2013 6.135 6.210 6.087 6.189 81,223 +0.14(+2.25%)
Apr 24, 2013 6.005 6.101 5.984 6.053 99,094 +0.08(+1.37%)
Apr 23, 2013 6.046 6.073 5.883 5.971 84,235 -0.01(-0.11%)
Apr 22, 2013 5.849 6.067 5.720 5.978 116,513 +0.14(+2.33%)
Apr 19, 2013 5.917 6.067 5.774 5.842 90,162 -0.06(-1.04%)
Apr 18, 2013 5.890 5.978 5.835 5.903 76,238 +0.04(+0.70%)
Apr 17, 2013 6.148 6.189 5.815 5.863 106,978 -0.29(-4.65%)
Apr 16, 2013 5.992 6.203 5.992 6.148 136,081 +0.23(+3.91%)
Apr 15, 2013 6.536 6.597 5.708 5.917 465,103 -0.62(-9.47%)
Apr 12, 2013 6.550 6.699 6.461 6.536 170,958 -0.08(-1.23%)
Apr 11, 2013 6.720 6.781 6.577 6.618 213,121 +0.01(+0.10%)
Apr 10, 2013 6.584 6.686 6.441 6.611 206,040 +0.18(+2.75%)
Apr 09, 2013 6.509 6.896 6.427 6.434 240,730 +0.08(+1.28%)
Apr 08, 2013 6.250 6.434 6.244 6.352 392,773 +0.23(+3.78%)
Apr 05, 2013 5.849 6.182 5.815 6.121 321,281 +0.21(+3.57%)
Apr 04, 2013 5.883 5.992 5.618 5.910 217,160 +0.10(+1.64%)
Apr 03, 2013 5.740 6.053 5.706 5.815 149,672 +0.14(+2.52%)
Apr 02, 2013 5.489 5.740 5.489 5.672 121,399 +0.24(+4.38%)
Apr 01, 2013 5.441 5.570 5.325 5.434 167,871 +0.04(+0.76%)
Mar 28, 2013 5.543 5.543 5.298 5.393 158,683 -0.18(-3.17%)
Mar 27, 2013 5.645 5.645 5.557 5.570 103,262 -0.07(-1.33%)
Mar 26, 2013 5.706 5.706 5.577 5.645 159,124 +0.09(+1.59%)
Mar 25, 2013 5.495 5.713 5.475 5.557 382,161 +0.15(+2.77%)
Mar 22, 2013 5.298 5.407 5.257 5.407 254,391 +0.17(+3.25%)
Mar 21, 2013 5.203 5.325 5.121 5.237 169,084 +0.20(+3.91%)
Mar 20, 2013 4.952 5.087 4.932 5.040 267,704 +0.16(+3.32%)
Mar 19, 2013 5.296 5.296 4.736 4.878 366,471 +0.05(+1.12%)
Mar 18, 2013 4.952 5.587 4.661 4.824 352,706 +0.30(+6.57%)
Mar 15, 2013 4.614 4.688 4.317 4.526 207,380 -0.07(-1.62%)
Mar 14, 2013 4.601 4.695 4.457 4.601 41,282 +0.02(+0.44%)
Mar 13, 2013 4.621 4.701 4.560 4.580 21,830 -0.07(-1.45%)
Mar 12, 2013 4.648 4.709 4.509 4.648 31,477 -0.03(-0.58%)
Mar 11, 2013 4.661 4.742 4.567 4.675 61,513 -0.01(-0.29%)
Mar 08, 2013 4.722 4.729 4.659 4.688 56,573 -0.01(-0.29%)
Mar 07, 2013 4.634 4.721 4.580 4.702 33,629 +0.03(+0.58%)
Mar 06, 2013 4.729 4.729 4.641 4.675 33,122 -0.05(-1.00%)
Mar 05, 2013 4.729 4.729 4.614 4.722 121,709 +0.05(+1.01%)
Mar 04, 2013 4.661 4.675 4.391 4.675 66,596 +0.14(+3.13%)
Mar 01, 2013 4.175 4.553 4.168 4.533 54,763 +0.29(+6.85%)
Feb 28, 2013 4.216 4.290 4.216 4.243 11,886 +0.04(+0.96%)
Feb 27, 2013 4.317 4.317 4.128 4.202 60,915 -0.11(-2.66%)
Feb 26, 2013 4.384 4.384 4.236 4.317 31,569 -0.13(-2.89%)
Feb 25, 2013 4.688 4.688 4.425 4.445 39,256 -0.23(-4.91%)
Feb 22, 2013 4.465 4.675 4.378 4.675 23,824 +0.24(+5.49%)
Feb 21, 2013 4.574 4.574 4.398 4.432 10,275 -0.12(-2.67%)
Feb 20, 2013 4.533 4.655 4.472 4.553 38,618 +0.01(+0.15%)
Feb 19, 2013 4.405 4.567 4.384 4.547 56,159 +0.14(+3.22%)
Feb 15, 2013 4.209 4.438 3.993 4.405 47,600 +0.24(+5.84%)
Feb 14, 2013 4.280 4.438 4.128 4.161 75,104 +0.02(+0.49%)
Feb 13, 2013 4.060 4.161 4.047 4.141 20,921 +0.05(+1.32%)
Feb 12, 2013 3.999 4.087 3.999 4.087 16,081 +0.02(+0.50%)
Feb 11, 2013 4.053 4.087 4.033 4.067 62,935 +0.03(+0.67%)
Feb 08, 2013 4.074 4.087 4.040 4.040 17,320 -0.01(-0.33%)
Feb 07, 2013 3.999 4.107 3.972 4.053 55,120 +0.03(+0.84%)
Feb 06, 2013 3.810 4.040 3.774 4.020 40,680 +0.20(+5.12%)
Feb 04, 2013 3.891 3.959 3.668 3.824 62,462 -0.08(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.