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 (%)
Sep 30, 2014 5.339 5.445 5.282 5.388 55,861 +0.02(+0.46%)
Sep 29, 2014 5.296 5.401 5.181 5.364 59,618 -0.01(-0.20%)
Sep 26, 2014 5.367 5.490 5.367 5.374 16,098 -0.03(-0.52%)
Sep 25, 2014 5.211 5.549 5.141 5.403 55,496 +0.16(+3.11%)
Sep 24, 2014 5.211 5.247 5.122 5.240 49,498 -0.02(-0.40%)
Sep 23, 2014 5.417 5.438 5.240 5.261 47,965 -0.14(-2.62%)
Sep 22, 2014 5.360 5.445 5.211 5.403 75,265 +0.01(+0.13%)
Sep 19, 2014 5.537 5.572 5.346 5.395 123,711 -0.13(-2.31%)
Sep 18, 2014 5.636 5.686 5.502 5.523 41,046 -0.07(-1.27%)
Sep 17, 2014 5.516 5.608 5.438 5.594 34,260 +0.08(+1.54%)
Sep 16, 2014 5.558 5.601 5.509 5.509 17,947 -0.04(-0.77%)
Sep 15, 2014 5.580 5.693 5.537 5.551 13,737 -0.06(-1.01%)
Sep 12, 2014 5.516 5.629 5.516 5.608 53,876 +0.12(+2.23%)
Sep 11, 2014 5.598 5.681 5.458 5.486 24,152 -0.11(-1.88%)
Sep 10, 2014 5.515 5.605 5.486 5.591 25,949 +0.03(+0.51%)
Sep 09, 2014 5.521 5.584 5.493 5.563 48,395 +0.06(+1.15%)
Sep 08, 2014 5.444 5.570 5.416 5.500 58,284 +0.02(+0.38%)
Sep 05, 2014 5.521 5.570 5.451 5.479 15,435 -0.04(-0.64%)
Sep 04, 2014 5.612 5.619 5.373 5.514 57,798 -0.07(-1.26%)
Sep 03, 2014 5.928 5.928 5.535 5.584 108,647 -0.03(-0.50%)
Sep 02, 2014 5.809 5.809 5.591 5.612 43,137 -0.21(-3.62%)
Aug 29, 2014 5.633 5.823 5.823 5.823 100,227 +0.14(+2.47%)
Aug 28, 2014 5.725 5.760 5.654 5.682 21,356 -0.11(-1.82%)
Aug 27, 2014 5.830 5.851 5.718 5.788 12,821 -0.06(-1.08%)
Aug 26, 2014 5.795 5.851 5.795 5.851 14,179 +0.02(+0.36%)
Aug 25, 2014 5.788 5.851 5.781 5.830 16,316 +0.05(+0.85%)
Aug 22, 2014 5.816 5.834 5.760 5.781 14,747 -0.02(-0.36%)
Aug 21, 2014 5.598 5.823 5.598 5.802 32,877 +0.15(+2.74%)
Aug 20, 2014 5.809 5.809 5.640 5.647 13,419 -0.18(-3.02%)
Aug 19, 2014 5.802 5.844 5.732 5.823 45,505 +0.01(+0.12%)
Aug 18, 2014 5.900 5.900 5.556 5.816 93,544 -0.04(-0.72%)
Aug 15, 2014 5.865 5.928 5.802 5.858 33,788 +0.02(+0.36%)
Aug 14, 2014 5.746 5.865 5.675 5.837 40,801 +0.13(+2.21%)
Aug 13, 2014 5.626 5.626 5.626 5.711 35,802 +0.04(+0.62%)
Aug 12, 2014 5.851 5.963 5.650 5.675 45,637 -0.17(-2.88%)
Aug 11, 2014 5.977 5.977 5.675 5.844 70,999 +0.07(+1.22%)
Aug 08, 2014 4.362 5.833 3.540 5.774 228,596 -0.29(-4.75%)
Aug 07, 2014 6.013 6.111 5.998 6.062 55,698 +0.09(+1.53%)
Aug 06, 2014 5.999 6.125 5.921 5.970 37,347 -0.07(-1.16%)
Aug 05, 2014 6.188 6.237 5.991 6.041 25,959 -0.20(-3.26%)
Aug 04, 2014 6.230 6.406 6.118 6.244 48,383 +0.02(+0.34%)
Aug 01, 2014 6.146 6.265 6.006 6.223 38,072 +0.11(+1.72%)
Jul 31, 2014 6.230 6.244 6.013 6.118 29,097 -0.20(-3.11%)
Jul 30, 2014 6.202 6.350 6.083 6.315 31,765 +0.15(+2.51%)
Jul 29, 2014 6.371 6.371 6.118 6.160 21,177 -0.17(-2.66%)
Jul 28, 2014 6.244 6.399 6.076 6.329 72,962 +0.12(+1.92%)
Jul 25, 2014 6.237 6.322 6.160 6.209 38,361 -0.12(-1.89%)
Jul 24, 2014 6.567 6.645 6.315 6.329 11,818 -0.25(-3.84%)
Jul 23, 2014 6.743 6.813 6.582 6.582 20,493 -0.13(-1.99%)
Jul 22, 2014 6.736 6.764 6.690 6.715 17,129 +0.01(+0.10%)
Jul 21, 2014 6.427 6.806 6.322 6.708 50,681 +0.21(+3.19%)
Jul 18, 2014 6.462 6.617 6.455 6.501 30,755 +0.02(+0.27%)
Jul 17, 2014 6.708 6.834 6.455 6.483 23,245 -0.30(-4.35%)
Jul 16, 2014 6.820 6.862 6.603 6.778 42,226 +0.03(+0.42%)
Jul 15, 2014 6.848 6.905 6.729 6.750 35,518 -0.09(-1.33%)
Jul 14, 2014 6.610 6.848 6.476 6.841 40,082 +0.27(+4.17%)
Jul 11, 2014 6.652 6.666 6.441 6.567 35,482 -0.12(-1.79%)
Jul 10, 2014 6.589 6.711 6.582 6.687 30,819 +0.01(+0.21%)
Jul 09, 2014 6.701 6.784 6.617 6.673 28,704 -0.02(-0.31%)
Jul 08, 2014 6.715 6.799 6.652 6.694 23,149 +0.00(+0.00%)
Jul 07, 2014 6.785 6.813 6.694 6.694 29,957 -0.13(-1.95%)
Jul 03, 2014 6.764 6.827 6.827 6.827 12,955 +0.08(+1.14%)
Jul 02, 2014 6.757 6.834 6.750 6.750 40,999 +0.04(+0.52%)
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.