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 (%)
Nov 29, 2013 6.249 6.249 6.167 6.194 0 -0.01(-0.11%)
Nov 27, 2013 6.201 6.243 6.166 6.201 0 -0.01(-0.11%)
Nov 26, 2013 6.201 6.242 6.139 6.208 0 +0.02(+0.33%)
Nov 25, 2013 6.153 6.222 6.119 6.187 86,560 +0.08(+1.24%)
Nov 22, 2013 6.181 6.201 6.112 6.112 0 -0.05(-0.78%)
Nov 21, 2013 6.201 6.201 5.836 6.160 60,778 +0.00(+0.00%)
Nov 20, 2013 5.788 6.187 5.788 6.160 0 +0.31(+5.30%)
Nov 19, 2013 5.994 6.070 5.815 5.850 20,381 -0.16(-2.64%)
Nov 18, 2013 6.036 6.132 5.967 6.008 0 +0.02(+0.35%)
Nov 15, 2013 5.829 6.049 5.802 5.988 0 +0.16(+2.72%)
Nov 14, 2013 5.877 6.029 5.788 5.829 0 -0.04(-0.70%)
Nov 13, 2013 5.891 6.008 5.829 5.870 0 -0.02(-0.35%)
Nov 12, 2013 6.050 6.055 5.891 5.891 0 -0.17(-2.73%)
Nov 11, 2013 6.036 6.063 6.022 6.056 0 +0.03(+0.46%)
Nov 08, 2013 6.112 6.201 6.001 6.029 0 -0.13(-2.13%)
Nov 07, 2013 6.036 6.160 6.029 6.160 132,566 +0.17(+2.76%)
Nov 06, 2013 5.857 6.098 5.857 5.994 185,029 +0.21(+3.57%)
Nov 05, 2013 5.857 5.857 5.753 5.788 0 -0.03(-0.47%)
Nov 04, 2013 5.678 5.815 5.616 5.815 40,660 +0.14(+2.55%)
Nov 01, 2013 5.684 5.726 5.636 5.671 0 -0.02(-0.36%)
Oct 31, 2013 5.609 5.740 5.547 5.691 0 +0.07(+1.23%)
Oct 30, 2013 5.760 5.760 5.571 5.622 31,097 -0.13(-2.28%)
Oct 29, 2013 5.795 5.795 5.684 5.753 0 +0.00(+0.00%)
Oct 28, 2013 5.802 5.808 5.691 5.753 0 -0.02(-0.36%)
Oct 25, 2013 5.802 5.802 5.650 5.774 0 -0.02(-0.36%)
Oct 24, 2013 5.746 5.817 5.650 5.795 17,945 +0.05(+0.84%)
Oct 23, 2013 5.808 5.857 5.746 5.746 0 -0.09(-1.53%)
Oct 22, 2013 5.857 5.857 5.808 5.836 24,999 +0.00(+0.00%)
Oct 21, 2013 5.808 5.857 5.753 5.836 35,132 +0.00(+0.00%)
Oct 18, 2013 5.843 5.850 5.636 5.836 65,147 +0.01(+0.24%)
Oct 17, 2013 5.746 5.850 5.746 5.822 29,456 +0.08(+1.44%)
Oct 16, 2013 5.733 5.802 5.651 5.740 23,404 +0.03(+0.60%)
Oct 15, 2013 5.767 5.822 5.691 5.705 16,051 -0.06(-1.08%)
Oct 14, 2013 5.774 5.808 5.733 5.767 33,679 -0.02(-0.36%)
Oct 11, 2013 5.684 5.815 5.643 5.788 0 +0.10(+1.82%)
Oct 10, 2013 5.657 5.691 5.560 5.684 24,261 +0.12(+2.23%)
Oct 09, 2013 5.388 5.602 5.347 5.560 30,390 +0.21(+3.86%)
Oct 08, 2013 5.616 5.616 5.188 5.354 92,410 -0.25(-4.43%)
Oct 07, 2013 5.643 5.684 5.478 5.602 0 -0.09(-1.57%)
Oct 04, 2013 5.684 5.720 5.684 5.691 0 +0.01(+0.12%)
Oct 03, 2013 5.712 5.734 5.684 5.684 0 -0.06(-0.96%)
Oct 02, 2013 5.705 5.822 5.705 5.740 34,929 +0.01(+0.12%)
Oct 01, 2013 5.684 5.788 5.684 5.733 19,397 +0.03(+0.48%)
Sep 30, 2013 5.684 5.740 5.684 5.705 0 -0.06(-0.96%)
Sep 27, 2013 5.684 5.774 5.684 5.760 0 +0.03(+0.48%)
Sep 26, 2013 5.760 5.778 5.650 5.733 13,073 +0.01(+0.12%)
Sep 25, 2013 5.760 5.788 5.705 5.726 16,568 -0.03(-0.60%)
Sep 24, 2013 5.808 5.857 5.753 5.760 35,547 -0.03(-0.45%)
Sep 23, 2013 5.738 5.813 5.711 5.786 35,844 +0.00(+0.00%)
Sep 20, 2013 5.718 5.820 5.650 5.786 0 +0.08(+1.32%)
Sep 19, 2013 5.752 5.786 5.690 5.711 0 -0.03(-0.48%)
Sep 18, 2013 5.731 5.813 5.560 5.738 0 +0.03(+0.48%)
Sep 17, 2013 5.649 5.745 5.608 5.711 0 +0.09(+1.58%)
Sep 16, 2013 5.635 5.649 5.601 5.622 0 +0.03(+0.61%)
Sep 13, 2013 5.608 5.649 5.540 5.587 0 -0.01(-0.12%)
Sep 12, 2013 5.608 5.642 5.577 5.594 0 +0.01(+0.12%)
Sep 11, 2013 5.601 5.635 5.560 5.587 0 -0.01(-0.24%)
Sep 10, 2013 5.587 5.622 5.553 5.601 49,799 +0.03(+0.62%)
Sep 09, 2013 5.574 5.601 5.546 5.567 0 +0.02(+0.37%)
Sep 06, 2013 5.574 5.601 5.498 5.546 0 +0.01(+0.25%)
Sep 05, 2013 5.533 5.581 5.512 5.533 0 -0.01(-0.25%)
Sep 04, 2013 5.601 5.622 5.437 5.546 0 -0.05(-0.86%)
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.