Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salem Media Grp Inc (NQ: SALM )

N/A 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 (%)
Dec 31, 2007 4.180 4.371 3.940 4.063 83,129 -0.16(-3.80%)
Dec 28, 2007 4.223 4.347 4.223 4.223 74,400 +0.00(+0.00%)
Dec 27, 2007 4.279 4.316 4.162 4.223 40,128 -0.09(-2.14%)
Dec 26, 2007 4.291 4.408 4.291 4.316 73,030 -0.05(-1.13%)
Dec 24, 2007 4.341 4.396 4.248 4.365 47,334 +0.05(+1.14%)
Dec 21, 2007 4.408 4.464 4.260 4.316 118,691 -0.01(-0.14%)
Dec 20, 2007 4.415 4.476 4.297 4.322 49,967 -0.04(-0.85%)
Dec 19, 2007 4.316 4.433 4.230 4.359 43,067 +0.04(+1.00%)
Dec 18, 2007 4.205 4.353 4.032 4.316 162,665 +0.17(+4.17%)
Dec 17, 2007 4.094 4.230 4.008 4.143 44,141 +0.01(+0.30%)
Dec 14, 2007 4.248 4.279 4.106 4.131 53,111 -0.19(-4.42%)
Dec 13, 2007 4.254 4.322 4.088 4.322 40,853 +0.04(+1.01%)
Dec 12, 2007 4.260 4.408 4.143 4.279 65,757 +0.14(+3.27%)
Dec 11, 2007 4.310 4.433 4.082 4.143 83,403 -0.14(-3.17%)
Dec 10, 2007 4.217 4.433 4.217 4.279 62,384 +0.10(+2.36%)
Dec 07, 2007 4.402 4.402 4.174 4.180 51,116 -0.21(-4.78%)
Dec 06, 2007 4.174 4.415 4.174 4.390 72,971 +0.22(+5.17%)
Dec 05, 2007 4.439 4.439 4.100 4.174 83,896 -0.19(-4.38%)
Dec 04, 2007 4.630 4.760 4.365 4.365 99,778 -0.44(-9.11%)
Dec 03, 2007 4.908 4.933 4.711 4.803 39,710 -0.13(-2.62%)
Nov 30, 2007 4.840 5.087 4.772 4.933 182,784 +0.18(+3.76%)
Nov 29, 2007 4.859 4.933 4.735 4.754 190,034 -0.10(-2.16%)
Nov 28, 2007 4.865 5.013 4.748 4.859 90,264 +0.06(+1.16%)
Nov 27, 2007 4.760 4.828 4.674 4.803 119,258 +0.04(+0.78%)
Nov 26, 2007 4.920 4.933 4.692 4.766 149,476 -0.17(-3.37%)
Nov 23, 2007 4.840 4.957 4.748 4.933 76,163 +0.14(+2.96%)
Nov 21, 2007 4.772 4.834 4.643 4.791 55,635 +0.00(+0.00%)
Nov 20, 2007 4.606 4.908 4.563 4.791 64,100 +0.17(+3.74%)
Nov 19, 2007 4.686 4.692 4.563 4.618 78,476 -0.11(-2.35%)
Nov 16, 2007 4.624 4.791 4.566 4.729 53,812 +0.12(+2.54%)
Nov 15, 2007 4.766 4.791 4.501 4.612 159,732 -0.18(-3.86%)
Nov 14, 2007 5.007 5.007 4.778 4.797 117,542 -0.13(-2.63%)
Nov 13, 2007 4.926 4.976 4.680 4.926 101,998 +0.04(+0.88%)
Nov 12, 2007 4.637 5.056 4.593 4.883 122,509 +0.22(+4.76%)
Nov 09, 2007 4.883 4.883 4.495 4.661 61,866 -0.28(-5.62%)
Nov 08, 2007 4.778 5.037 4.353 4.939 168,763 +0.29(+6.23%)
Nov 07, 2007 4.674 4.785 4.630 4.649 47,349 -0.15(-3.08%)
Nov 06, 2007 4.741 4.809 4.624 4.797 186,998 +0.14(+2.91%)
Nov 05, 2007 4.717 4.729 4.624 4.661 58,290 -0.10(-2.07%)
Nov 02, 2007 4.840 4.865 4.674 4.760 112,151 -0.08(-1.66%)
Nov 01, 2007 4.883 5.105 4.840 4.840 154,633 -0.09(-1.87%)
Oct 31, 2007 5.037 5.142 4.908 4.933 60,408 -0.02(-0.37%)
Oct 30, 2007 5.290 5.290 4.933 4.951 51,253 -0.32(-6.08%)
Oct 29, 2007 5.346 5.481 5.241 5.272 57,203 -0.07(-1.38%)
Oct 26, 2007 5.358 5.389 5.148 5.346 53,645 +0.07(+1.29%)
Oct 25, 2007 5.167 5.339 5.111 5.278 40,127 +0.17(+3.38%)
Oct 24, 2007 5.198 5.210 4.908 5.105 44,029 -0.14(-2.70%)
Oct 23, 2007 5.173 5.309 5.124 5.247 51,455 +0.11(+2.16%)
Oct 22, 2007 4.914 5.210 4.908 5.136 52,386 +0.23(+4.65%)
Oct 19, 2007 5.068 5.142 4.908 4.908 59,341 -0.17(-3.28%)
Oct 18, 2007 4.963 5.185 4.963 5.074 37,000 +0.07(+1.48%)
Oct 17, 2007 5.210 5.210 4.908 5.000 51,126 -0.14(-2.76%)
Oct 16, 2007 4.976 5.278 4.976 5.142 80,867 +0.16(+3.22%)
Oct 15, 2007 4.957 5.068 4.902 4.982 191,761 -0.01(-0.12%)
Oct 12, 2007 5.013 5.145 4.963 4.988 43,046 -0.04(-0.74%)
Oct 11, 2007 5.044 5.235 5.007 5.025 60,713 +0.02(+0.37%)
Oct 10, 2007 5.105 5.179 4.963 5.007 62,961 -0.10(-1.93%)
Oct 09, 2007 5.241 5.241 5.105 5.105 58,433 -0.09(-1.78%)
Oct 08, 2007 5.124 5.241 5.124 5.198 39,408 +0.07(+1.44%)
Oct 05, 2007 5.216 5.321 5.019 5.124 52,480 -0.02(-0.36%)
Oct 04, 2007 4.926 5.185 4.926 5.142 46,572 +0.17(+3.47%)
Oct 03, 2007 5.142 5.241 4.963 4.970 96,354 -0.19(-3.70%)
Oct 02, 2007 5.296 5.339 4.994 5.161 68,098 -0.10(-1.88%)
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.