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 (%)
Oct 31, 2007 5.038 5.143 4.909 4.933 60,398 -0.02(-0.37%)
Oct 30, 2007 5.291 5.291 4.933 4.952 51,244 -0.32(-6.08%)
Oct 29, 2007 5.347 5.482 5.242 5.273 57,193 -0.07(-1.38%)
Oct 26, 2007 5.359 5.390 5.149 5.347 53,635 +0.07(+1.29%)
Oct 25, 2007 5.168 5.340 5.112 5.279 40,119 +0.17(+3.38%)
Oct 24, 2007 5.199 5.211 4.909 5.106 44,021 -0.14(-2.70%)
Oct 23, 2007 5.174 5.310 5.125 5.248 51,446 +0.11(+2.16%)
Oct 22, 2007 4.915 5.211 4.909 5.137 52,377 +0.23(+4.65%)
Oct 19, 2007 5.069 5.143 4.909 4.909 59,331 -0.17(-3.28%)
Oct 18, 2007 4.964 5.186 4.964 5.075 36,993 +0.07(+1.48%)
Oct 17, 2007 5.211 5.211 4.909 5.001 51,117 -0.14(-2.76%)
Oct 16, 2007 4.977 5.279 4.977 5.143 80,852 +0.16(+3.22%)
Oct 15, 2007 4.958 5.069 4.903 4.983 191,728 -0.01(-0.12%)
Oct 12, 2007 5.014 5.146 4.964 4.989 43,038 -0.04(-0.74%)
Oct 11, 2007 5.044 5.236 5.007 5.026 60,702 +0.02(+0.37%)
Oct 10, 2007 5.106 5.180 4.964 5.007 62,950 -0.10(-1.93%)
Oct 09, 2007 5.242 5.242 5.106 5.106 58,422 -0.09(-1.78%)
Oct 08, 2007 5.125 5.242 5.125 5.199 39,401 +0.07(+1.44%)
Oct 05, 2007 5.217 5.322 5.020 5.125 52,471 -0.02(-0.36%)
Oct 04, 2007 4.927 5.186 4.927 5.143 46,564 +0.17(+3.47%)
Oct 03, 2007 5.143 5.242 4.964 4.970 96,337 -0.19(-3.70%)
Oct 02, 2007 5.297 5.340 4.995 5.162 68,086 -0.10(-1.88%)
Oct 01, 2007 4.933 5.458 4.933 5.260 128,017 +0.33(+6.63%)
Sep 28, 2007 5.020 5.088 4.903 4.933 49,155 -0.08(-1.60%)
Sep 27, 2007 5.007 5.088 4.983 5.014 27,424 +0.02(+0.37%)
Sep 26, 2007 5.088 5.106 4.890 4.995 38,780 -0.07(-1.34%)
Sep 25, 2007 5.143 5.322 4.995 5.063 49,358 -0.12(-2.26%)
Sep 24, 2007 5.316 5.353 5.118 5.180 74,694 -0.13(-2.44%)
Sep 21, 2007 5.630 5.630 5.297 5.310 115,091 -0.27(-4.76%)
Sep 20, 2007 6.093 6.161 5.402 5.575 65,763 -0.53(-8.69%)
Sep 19, 2007 5.976 6.191 5.840 6.105 89,196 +0.15(+2.48%)
Sep 18, 2007 5.242 5.957 5.069 5.957 67,957 +0.67(+12.72%)
Sep 17, 2007 5.495 5.495 5.273 5.285 31,793 -0.20(-3.71%)
Sep 14, 2007 5.532 5.544 5.328 5.488 51,780 -0.10(-1.77%)
Sep 13, 2007 5.538 5.729 5.476 5.587 21,977 +0.09(+1.57%)
Sep 12, 2007 5.661 5.791 5.439 5.501 46,956 -0.19(-3.36%)
Sep 11, 2007 5.945 6.006 5.550 5.692 65,340 -0.22(-3.75%)
Sep 10, 2007 6.142 6.198 5.871 5.914 105,402 -0.28(-4.58%)
Sep 07, 2007 6.154 6.228 6.019 6.198 66,855 +0.12(+1.93%)
Sep 06, 2007 6.241 6.241 6.025 6.080 100,269 -0.18(-2.86%)
Sep 05, 2007 6.401 6.450 6.253 6.259 89,491 -0.20(-3.06%)
Sep 04, 2007 6.210 6.518 6.210 6.457 162,393 +0.12(+1.95%)
Aug 31, 2007 6.352 6.401 6.296 6.333 73,424 +0.00(+0.00%)
Aug 30, 2007 6.389 6.450 6.272 6.333 54,010 -0.13(-2.00%)
Aug 29, 2007 6.420 6.475 6.198 6.463 55,915 +0.06(+0.87%)
Aug 28, 2007 6.475 6.537 6.296 6.407 130,736 -0.12(-1.89%)
Aug 27, 2007 6.426 6.642 6.426 6.531 133,569 +0.10(+1.53%)
Aug 24, 2007 6.000 6.444 5.963 6.432 79,871 +0.43(+7.08%)
Aug 23, 2007 5.673 6.025 5.661 6.006 106,926 +0.34(+5.98%)
Aug 22, 2007 5.754 5.883 5.649 5.667 66,342 -0.10(-1.82%)
Aug 21, 2007 5.593 5.797 5.593 5.772 106,250 +0.23(+4.12%)
Aug 20, 2007 5.612 5.710 5.384 5.544 176,465 -0.05(-0.88%)
Aug 17, 2007 5.797 5.994 5.445 5.593 222,457 -0.01(-0.22%)
Aug 16, 2007 4.693 5.655 4.662 5.606 250,875 +0.79(+16.39%)
Aug 15, 2007 4.693 5.063 4.693 4.816 324,233 +0.06(+1.17%)
Aug 14, 2007 4.903 5.014 4.625 4.761 139,791 -0.18(-3.62%)
Aug 13, 2007 5.316 5.414 4.927 4.940 236,630 -0.27(-5.21%)
Aug 10, 2007 4.810 5.797 4.656 5.211 226,971 +0.44(+9.17%)
Aug 09, 2007 4.792 5.205 4.736 4.773 258,795 +0.00(+0.00%)
Aug 08, 2007 5.211 5.575 4.348 4.773 316,881 -0.38(-7.42%)
Aug 07, 2007 4.989 5.464 4.816 5.155 175,340 +0.07(+1.46%)
Aug 06, 2007 4.748 5.297 4.644 5.081 148,786 +0.31(+6.60%)
Aug 03, 2007 4.816 5.254 4.748 4.767 65,652 -0.42(-8.09%)
Aug 02, 2007 4.896 5.199 4.896 5.186 74,862 +0.24(+4.86%)
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.