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, 2014 6.159 6.264 6.041 6.145 45,173 -0.06(-1.01%)
Apr 29, 2014 6.194 6.229 6.082 6.208 30,811 +0.07(+1.14%)
Apr 28, 2014 6.034 6.138 6.020 6.138 48,608 +0.15(+2.56%)
Apr 25, 2014 6.187 6.480 5.936 5.985 36,421 -0.25(-4.03%)
Apr 24, 2014 6.166 6.243 6.086 6.236 25,422 +0.10(+1.59%)
Apr 23, 2014 6.229 6.229 6.013 6.138 43,113 -0.08(-1.35%)
Apr 22, 2014 6.236 6.285 6.096 6.222 35,456 +0.03(+0.45%)
Apr 21, 2014 6.229 6.285 6.187 6.194 29,990 -0.06(-1.00%)
Apr 17, 2014 6.222 6.257 6.257 6.257 25,661 +0.01(+0.22%)
Apr 16, 2014 6.208 6.267 6.124 6.243 23,352 +0.03(+0.56%)
Apr 15, 2014 6.445 6.466 6.075 6.208 58,550 -0.27(-4.09%)
Apr 14, 2014 6.417 6.487 6.417 6.473 44,600 +0.05(+0.76%)
Apr 11, 2014 6.417 6.487 6.417 6.424 33,975 +0.01(+0.11%)
Apr 10, 2014 6.634 6.668 6.417 6.417 26,034 -0.21(-3.16%)
Apr 09, 2014 6.543 6.627 6.515 6.627 20,612 +0.09(+1.39%)
Apr 08, 2014 6.654 6.815 6.529 6.536 27,861 -0.09(-1.37%)
Apr 07, 2014 6.640 6.773 6.494 6.627 57,871 -0.05(-0.73%)
Apr 04, 2014 6.913 6.913 6.661 6.675 20,010 -0.17(-2.45%)
Apr 03, 2014 7.038 7.045 6.815 6.843 49,883 -0.20(-2.78%)
Apr 02, 2014 6.989 7.080 6.989 7.038 25,419 +0.09(+1.31%)
Apr 01, 2014 6.975 7.072 6.836 6.947 57,888 -0.02(-0.30%)
Mar 31, 2014 7.017 7.056 6.961 6.968 42,585 +0.01(+0.20%)
Mar 28, 2014 6.738 7.045 6.738 6.954 57,739 +0.26(+3.85%)
Mar 27, 2014 6.808 6.808 6.501 6.696 49,430 -0.08(-1.18%)
Mar 26, 2014 7.052 7.052 6.773 6.777 89,799 -0.23(-3.24%)
Mar 25, 2014 7.066 7.117 6.947 7.003 23,707 -0.01(-0.20%)
Mar 24, 2014 7.136 7.136 6.822 7.017 45,716 -0.10(-1.47%)
Mar 21, 2014 7.059 7.178 7.045 7.122 125,737 +0.13(+1.79%)
Mar 20, 2014 7.143 7.143 6.961 6.996 44,382 -0.13(-1.86%)
Mar 19, 2014 7.017 7.212 6.954 7.129 71,687 +0.13(+1.89%)
Mar 18, 2014 6.766 7.045 6.648 6.996 80,677 +0.27(+3.94%)
Mar 17, 2014 6.885 7.108 6.724 6.731 96,992 -0.14(-2.03%)
Mar 14, 2014 6.640 6.975 6.640 6.871 118,542 +0.23(+3.47%)
Mar 13, 2014 6.731 6.751 6.585 6.640 28,189 -0.04(-0.65%)
Mar 12, 2014 6.538 6.705 6.525 6.684 43,177 +0.14(+2.12%)
Mar 11, 2014 6.760 6.795 6.448 6.545 94,428 -0.29(-4.26%)
Mar 10, 2014 6.753 6.871 6.717 6.837 51,229 +0.03(+0.41%)
Mar 07, 2014 6.587 6.823 6.545 6.809 50,884 +0.24(+3.59%)
Mar 06, 2014 6.490 6.580 6.455 6.573 65,249 +0.11(+1.72%)
Mar 05, 2014 6.407 6.497 6.407 6.462 44,694 +0.01(+0.22%)
Mar 04, 2014 6.233 6.511 6.199 6.448 112,502 +0.29(+4.73%)
Mar 03, 2014 6.240 6.296 6.067 6.157 23,463 -0.15(-2.31%)
Feb 28, 2014 6.400 6.462 6.178 6.303 54,881 +0.11(+1.79%)
Feb 27, 2014 5.949 6.192 5.949 6.192 23,005 +0.20(+3.36%)
Feb 26, 2014 5.991 6.060 5.867 5.991 19,973 -0.02(-0.35%)
Feb 25, 2014 5.984 6.025 5.845 6.012 23,542 +0.02(+0.35%)
Feb 24, 2014 5.810 6.046 5.810 5.991 38,085 +0.18(+3.10%)
Feb 21, 2014 5.852 5.887 5.797 5.810 27,625 +0.00(+0.00%)
Feb 20, 2014 5.797 5.866 5.790 5.810 15,307 +0.02(+0.36%)
Feb 19, 2014 5.838 5.873 5.741 5.790 30,291 -0.08(-1.42%)
Feb 18, 2014 5.817 5.873 5.797 5.873 23,919 +0.01(+0.24%)
Feb 14, 2014 5.928 5.859 5.859 5.859 36,632 -0.06(-0.94%)
Feb 13, 2014 5.776 5.949 5.776 5.914 16,302 +0.10(+1.67%)
Feb 12, 2014 5.817 5.970 5.783 5.817 40,810 -0.01(-0.24%)
Feb 11, 2014 5.866 5.886 5.734 5.831 15,788 -0.01(-0.24%)
Feb 10, 2014 5.783 5.866 5.739 5.845 37,216 +0.03(+0.60%)
Feb 07, 2014 5.845 5.845 5.699 5.810 30,829 +0.01(+0.12%)
Feb 06, 2014 5.797 5.814 5.755 5.804 34,483 +0.06(+1.09%)
Feb 05, 2014 5.755 5.783 5.706 5.741 49,168 -0.02(-0.36%)
Feb 04, 2014 5.769 5.852 5.651 5.762 43,890 +0.00(+0.00%)
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.