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 (%)
Feb 28, 2014 6.399 6.461 6.177 6.302 54,887 +0.11(+1.79%)
Feb 27, 2014 5.948 6.191 5.948 6.191 23,007 +0.20(+3.36%)
Feb 26, 2014 5.990 6.059 5.867 5.990 19,975 -0.02(-0.35%)
Feb 25, 2014 5.983 6.025 5.844 6.011 23,545 +0.02(+0.35%)
Feb 24, 2014 5.810 6.045 5.810 5.990 38,089 +0.18(+3.10%)
Feb 21, 2014 5.851 5.886 5.796 5.810 27,629 +0.00(+0.00%)
Feb 20, 2014 5.796 5.865 5.789 5.810 15,309 +0.02(+0.36%)
Feb 19, 2014 5.837 5.872 5.740 5.789 30,294 -0.08(-1.42%)
Feb 18, 2014 5.817 5.872 5.796 5.872 23,922 +0.01(+0.24%)
Feb 14, 2014 5.928 5.858 5.858 5.858 36,636 -0.06(-0.94%)
Feb 13, 2014 5.775 5.948 5.775 5.914 16,304 +0.10(+1.67%)
Feb 12, 2014 5.817 5.969 5.782 5.817 40,815 -0.01(-0.24%)
Feb 11, 2014 5.865 5.886 5.734 5.831 15,789 -0.01(-0.24%)
Feb 10, 2014 5.782 5.865 5.738 5.844 37,221 +0.03(+0.60%)
Feb 07, 2014 5.844 5.844 5.699 5.810 30,832 +0.01(+0.12%)
Feb 06, 2014 5.796 5.813 5.754 5.803 34,487 +0.06(+1.09%)
Feb 05, 2014 5.754 5.782 5.706 5.740 49,174 -0.02(-0.36%)
Feb 04, 2014 5.768 5.851 5.650 5.761 43,895 +0.00(+0.00%)
Feb 03, 2014 5.983 6.038 5.664 5.761 65,347 -0.20(-3.37%)
Jan 31, 2014 5.914 6.018 5.886 5.962 39,123 -0.01(-0.23%)
Jan 30, 2014 5.921 6.080 5.872 5.976 33,225 +0.09(+1.53%)
Jan 29, 2014 5.914 5.983 5.782 5.886 38,242 -0.06(-1.05%)
Jan 28, 2014 5.935 5.981 5.886 5.948 52,698 +0.01(+0.12%)
Jan 27, 2014 5.941 5.989 5.856 5.941 44,489 -0.02(-0.35%)
Jan 24, 2014 6.087 6.170 5.886 5.962 49,193 -0.13(-2.16%)
Jan 23, 2014 6.073 6.170 6.066 6.094 39,165 +0.02(+0.34%)
Jan 22, 2014 6.122 6.163 6.066 6.073 29,228 -0.08(-1.35%)
Jan 21, 2014 6.267 6.267 6.108 6.156 64,281 -0.09(-1.44%)
Jan 17, 2014 6.420 6.247 6.247 6.247 51,637 -0.16(-2.49%)
Jan 16, 2014 6.378 6.448 6.288 6.406 97,249 +0.01(+0.11%)
Jan 15, 2014 6.288 6.475 6.233 6.399 25,767 +0.11(+1.76%)
Jan 14, 2014 6.212 6.419 6.181 6.288 36,949 +0.08(+1.34%)
Jan 13, 2014 6.080 6.309 6.025 6.205 50,726 +0.13(+2.17%)
Jan 10, 2014 6.260 6.323 6.066 6.073 34,875 -0.21(-3.42%)
Jan 09, 2014 6.295 6.364 6.226 6.288 15,384 +0.04(+0.67%)
Jan 08, 2014 6.427 6.448 6.219 6.247 31,010 -0.21(-3.22%)
Jan 07, 2014 6.420 6.482 6.378 6.455 44,107 +0.04(+0.65%)
Jan 06, 2014 6.330 6.475 6.302 6.413 45,291 +0.14(+2.21%)
Jan 03, 2014 6.323 6.371 6.240 6.274 39,429 -0.04(-0.66%)
Jan 02, 2014 6.087 6.468 6.004 6.316 44,586 +0.28(+4.71%)
Dec 31, 2013 6.108 6.032 6.032 6.032 40,531 -0.10(-1.70%)
Dec 30, 2013 6.240 6.391 6.073 6.136 35,307 -0.12(-1.88%)
Dec 27, 2013 6.399 6.399 6.191 6.253 33,844 -0.12(-1.85%)
Dec 26, 2013 6.572 6.572 6.344 6.371 21,571 -0.15(-2.23%)
Dec 24, 2013 6.577 6.586 6.517 6.517 17,279 +0.00(+0.00%)
Dec 23, 2013 6.579 6.586 6.482 6.517 58,639 +0.00(+0.00%)
Dec 20, 2013 6.274 6.517 6.274 6.517 183,005 +0.24(+3.75%)
Dec 19, 2013 6.496 6.496 6.247 6.281 33,531 -0.24(-3.72%)
Dec 18, 2013 6.517 6.524 6.295 6.524 43,492 +0.01(+0.11%)
Dec 17, 2013 6.337 6.586 6.240 6.517 20,166 +0.16(+2.51%)
Dec 16, 2013 6.323 6.545 6.240 6.357 43,551 +0.05(+0.77%)
Dec 13, 2013 6.253 6.344 6.253 6.309 25,912 +0.09(+1.45%)
Dec 12, 2013 6.226 6.253 6.184 6.219 23,395 -0.01(-0.22%)
Dec 11, 2013 6.240 6.274 6.184 6.233 29,641 +0.04(+0.67%)
Dec 10, 2013 6.184 6.295 6.101 6.191 21,610 -0.08(-1.33%)
Dec 09, 2013 6.371 6.371 6.136 6.274 31,393 -0.03(-0.55%)
Dec 06, 2013 6.122 6.413 6.066 6.309 0 +0.27(+4.42%)
Dec 05, 2013 6.180 6.180 5.959 6.042 0 -0.08(-1.35%)
Dec 04, 2013 5.987 6.152 5.987 6.125 0 +0.12(+1.95%)
Dec 03, 2013 6.152 6.200 5.939 6.008 0 -0.17(-2.79%)
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.