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 (%)
Dec 29, 2006 7.499 7.647 7.308 7.369 73,187 -0.12(-1.57%)
Dec 28, 2006 7.641 7.678 7.425 7.486 39,630 -0.19(-2.49%)
Dec 27, 2006 7.419 7.708 7.419 7.678 60,164 +0.25(+3.32%)
Dec 26, 2006 7.227 7.684 7.227 7.431 58,949 +0.15(+2.12%)
Dec 22, 2006 7.116 7.308 7.110 7.277 26,728 +0.18(+2.52%)
Dec 21, 2006 7.443 7.443 7.092 7.098 45,273 -0.34(-4.56%)
Dec 20, 2006 7.431 7.462 7.338 7.437 58,877 +0.05(+0.67%)
Dec 19, 2006 6.919 7.554 6.857 7.388 75,208 +0.42(+6.02%)
Dec 18, 2006 7.104 7.153 6.938 6.968 29,597 -0.15(-2.08%)
Dec 15, 2006 6.882 7.190 6.882 7.116 90,803 +0.22(+3.13%)
Dec 14, 2006 6.771 6.901 6.561 6.901 100,305 +0.20(+3.04%)
Dec 13, 2006 6.901 6.901 6.666 6.697 103,783 -0.15(-2.25%)
Dec 12, 2006 6.938 6.944 6.796 6.851 53,123 -0.14(-1.94%)
Dec 11, 2006 7.015 7.018 6.981 6.987 46,570 -0.09(-1.31%)
Dec 08, 2006 7.153 7.153 6.907 7.079 35,281 -0.10(-1.46%)
Dec 07, 2006 7.030 7.190 7.018 7.184 52,669 +0.17(+2.46%)
Dec 06, 2006 7.073 7.147 6.987 7.012 56,897 -0.02(-0.26%)
Dec 05, 2006 7.086 7.086 7.010 7.030 105,999 -0.02(-0.26%)
Dec 04, 2006 7.326 7.456 7.042 7.049 233,114 -0.18(-2.56%)
Dec 01, 2006 7.573 7.573 7.172 7.234 45,155 -0.39(-5.10%)
Nov 30, 2006 7.616 7.684 7.517 7.622 122,268 +0.02(+0.32%)
Nov 29, 2006 7.530 7.597 7.431 7.597 33,716 +0.10(+1.32%)
Nov 28, 2006 7.394 7.499 7.369 7.499 48,407 +0.10(+1.33%)
Nov 27, 2006 7.283 7.431 7.221 7.400 67,562 +0.06(+0.76%)
Nov 24, 2006 7.363 7.425 7.345 7.345 3,492 -0.08(-1.08%)
Nov 22, 2006 7.320 7.449 7.308 7.425 18,624 +0.17(+2.29%)
Nov 21, 2006 7.474 7.474 7.209 7.258 29,326 -0.23(-3.13%)
Nov 20, 2006 7.215 7.530 7.215 7.493 28,056 +0.26(+3.58%)
Nov 17, 2006 7.135 7.252 7.098 7.234 17,724 +0.10(+1.38%)
Nov 16, 2006 7.135 7.197 7.036 7.135 34,663 +0.06(+0.87%)
Nov 15, 2006 7.092 7.190 7.055 7.073 57,333 -0.04(-0.61%)
Nov 14, 2006 7.092 7.166 7.092 7.116 58,964 +0.04(+0.52%)
Nov 13, 2006 7.055 7.092 7.055 7.079 20,702 -0.01(-0.17%)
Nov 10, 2006 7.061 7.147 7.061 7.092 50,349 +0.00(+0.00%)
Nov 09, 2006 7.092 7.116 7.024 7.092 50,867 +0.00(+0.00%)
Nov 08, 2006 7.240 7.360 7.061 7.092 82,644 -0.17(-2.29%)
Nov 07, 2006 7.523 7.523 7.227 7.258 41,581 -0.28(-3.68%)
Nov 06, 2006 7.819 7.838 7.437 7.536 43,301 -0.41(-5.12%)
Nov 03, 2006 8.017 8.171 7.900 7.943 40,749 -0.02(-0.31%)
Nov 02, 2006 7.671 8.177 7.665 7.967 44,611 +0.25(+3.28%)
Nov 01, 2006 8.226 8.226 7.708 7.715 52,628 -0.48(-5.87%)
Oct 31, 2006 8.270 8.325 8.115 8.196 43,797 -0.02(-0.23%)
Oct 30, 2006 8.177 8.233 8.103 8.214 33,549 +0.00(+0.00%)
Oct 27, 2006 8.183 8.362 8.183 8.214 27,544 -0.02(-0.30%)
Oct 26, 2006 8.159 8.424 8.066 8.239 133,551 +0.15(+1.91%)
Oct 25, 2006 8.097 8.202 8.004 8.085 27,461 -0.09(-1.13%)
Oct 24, 2006 8.159 8.233 8.079 8.177 29,480 -0.15(-1.78%)
Oct 23, 2006 8.208 8.393 8.183 8.325 20,626 +0.05(+0.60%)
Oct 20, 2006 8.467 8.485 8.226 8.276 52,567 -0.17(-2.04%)
Oct 19, 2006 8.485 8.640 8.337 8.448 162,028 -0.01(-0.15%)
Oct 18, 2006 8.646 8.664 8.424 8.461 105,619 -0.06(-0.72%)
Oct 17, 2006 8.405 8.522 8.239 8.522 40,528 +0.03(+0.36%)
Oct 16, 2006 7.924 8.529 7.875 8.492 107,343 +0.58(+7.33%)
Oct 13, 2006 7.579 7.937 7.456 7.912 58,766 +0.31(+4.14%)
Oct 12, 2006 6.925 7.597 6.925 7.597 50,136 +0.75(+10.99%)
Oct 11, 2006 6.851 6.882 6.771 6.845 55,395 -0.01(-0.09%)
Oct 10, 2006 6.925 6.962 6.777 6.851 115,284 -0.05(-0.72%)
Oct 09, 2006 6.857 6.901 6.771 6.901 47,183 +0.00(+0.00%)
Oct 06, 2006 6.845 6.938 6.759 6.901 50,454 +0.01(+0.09%)
Oct 05, 2006 6.845 6.981 6.759 6.894 161,983 +0.03(+0.45%)
Oct 04, 2006 6.771 6.888 6.709 6.864 44,172 +0.09(+1.37%)
Oct 03, 2006 6.845 6.950 6.765 6.771 45,257 -0.12(-1.70%)
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.