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, 2007 7.480 7.480 6.956 7.104 142,137 -0.65(-8.43%)
Apr 27, 2007 8.344 8.344 7.678 7.758 68,984 -0.63(-7.50%)
Apr 26, 2007 8.307 8.418 8.183 8.387 30,604 +0.06(+0.74%)
Apr 25, 2007 8.196 8.362 8.097 8.325 67,134 +0.14(+1.66%)
Apr 24, 2007 8.294 8.294 8.128 8.189 26,595 -0.06(-0.75%)
Apr 23, 2007 8.220 8.294 8.208 8.251 13,149 +0.00(+0.00%)
Apr 20, 2007 8.276 8.541 8.202 8.251 185,773 +0.12(+1.52%)
Apr 19, 2007 8.467 8.535 8.041 8.128 48,839 -0.41(-4.77%)
Apr 18, 2007 8.374 8.633 8.245 8.535 53,251 +0.10(+1.24%)
Apr 17, 2007 8.473 8.498 8.042 8.430 64,484 -0.02(-0.22%)
Apr 16, 2007 8.202 8.479 8.128 8.448 124,992 +0.31(+3.79%)
Apr 13, 2007 7.702 8.183 7.548 8.140 69,873 +0.41(+5.35%)
Apr 12, 2007 7.739 7.739 7.419 7.727 33,820 -0.04(-0.56%)
Apr 11, 2007 8.115 8.128 7.708 7.770 29,229 -0.31(-3.82%)
Apr 10, 2007 8.011 8.165 7.998 8.078 22,473 +0.05(+0.61%)
Apr 09, 2007 7.930 8.159 7.758 8.029 133,627 +0.12(+1.56%)
Apr 05, 2007 7.277 7.906 7.277 7.906 35,553 +0.63(+8.64%)
Apr 04, 2007 7.826 7.826 7.190 7.277 64,870 -0.55(-7.01%)
Apr 03, 2007 7.819 7.955 7.789 7.826 24,980 +0.04(+0.55%)
Apr 02, 2007 7.727 7.782 7.412 7.782 40,927 +0.07(+0.96%)
Mar 30, 2007 7.955 7.955 7.560 7.708 45,411 -0.23(-2.95%)
Mar 29, 2007 7.641 7.992 7.616 7.943 65,181 +0.37(+4.89%)
Mar 28, 2007 7.795 7.850 7.536 7.573 118,376 -0.28(-3.54%)
Mar 27, 2007 8.128 8.128 7.838 7.850 16,313 -0.31(-3.78%)
Mar 26, 2007 8.196 8.208 7.974 8.159 41,386 +0.01(+0.15%)
Mar 23, 2007 8.344 8.424 8.035 8.146 46,899 -0.21(-2.51%)
Mar 22, 2007 8.072 8.399 7.838 8.356 103,130 +0.33(+4.07%)
Mar 21, 2007 7.961 8.078 7.523 8.029 88,795 +0.05(+0.62%)
Mar 20, 2007 7.474 8.004 7.456 7.980 54,534 +0.49(+6.50%)
Mar 19, 2007 7.388 7.622 7.283 7.493 58,152 +0.17(+2.27%)
Mar 16, 2007 7.326 7.394 7.240 7.326 113,095 -0.01(-0.08%)
Mar 15, 2007 7.289 7.345 7.178 7.332 27,685 +0.06(+0.76%)
Mar 14, 2007 7.079 7.363 6.968 7.277 42,367 +0.14(+1.99%)
Mar 13, 2007 7.277 7.160 6.913 7.135 97,240 -0.14(-1.95%)
Mar 12, 2007 7.024 7.277 7.018 7.277 51,891 +0.27(+3.78%)
Mar 09, 2007 6.956 7.073 6.950 7.012 32,195 +0.12(+1.79%)
Mar 08, 2007 6.944 7.018 6.839 6.888 72,472 +0.01(+0.18%)
Mar 07, 2007 7.166 7.166 6.827 6.876 123,604 -0.12(-1.76%)
Mar 06, 2007 6.975 7.160 6.907 6.999 125,576 +0.10(+1.43%)
Mar 05, 2007 6.611 6.981 6.611 6.901 44,735 +0.22(+3.23%)
Mar 02, 2007 7.295 7.406 6.654 6.685 159,206 -0.70(-9.44%)
Mar 01, 2007 7.178 7.462 6.864 7.382 95,954 +0.00(+0.00%)
Feb 28, 2007 7.357 7.499 7.209 7.382 85,420 +0.17(+2.40%)
Feb 27, 2007 8.066 8.066 7.141 7.209 97,986 -0.98(-11.97%)
Feb 26, 2007 8.146 8.239 8.066 8.189 58,302 +0.02(+0.23%)
Feb 23, 2007 8.279 8.279 8.103 8.171 60,167 -0.11(-1.34%)
Feb 22, 2007 8.300 8.319 8.189 8.282 61,552 -0.06(-0.67%)
Feb 21, 2007 8.356 8.374 8.294 8.337 48,832 -0.02(-0.30%)
Feb 20, 2007 7.696 8.362 7.493 8.362 219,536 +0.76(+10.06%)
Feb 16, 2007 7.604 7.604 7.425 7.597 48,041 -0.01(-0.08%)
Feb 15, 2007 7.610 7.696 7.400 7.604 82,073 +0.04(+0.49%)
Feb 14, 2007 7.696 7.776 7.517 7.567 54,104 -0.10(-1.37%)
Feb 13, 2007 7.554 7.678 7.554 7.671 58,987 +0.11(+1.47%)
Feb 12, 2007 7.468 7.567 7.437 7.560 46,556 +0.12(+1.66%)
Feb 09, 2007 7.412 7.536 7.252 7.437 210,929 +0.01(+0.08%)
Feb 08, 2007 7.610 7.610 7.326 7.431 92,333 -0.17(-2.27%)
Feb 07, 2007 7.659 7.678 7.573 7.604 24,542 -0.04(-0.48%)
Feb 06, 2007 7.708 7.758 7.610 7.641 48,972 -0.07(-0.88%)
Feb 05, 2007 7.764 7.807 7.684 7.708 36,323 -0.06(-0.71%)
Feb 02, 2007 7.708 7.764 7.616 7.764 40,575 +0.13(+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.