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 (%)
Apr 30, 2014 6.159 6.263 6.040 6.145 45,176 -0.06(-1.01%)
Apr 29, 2014 6.194 6.229 6.082 6.208 30,813 +0.07(+1.14%)
Apr 28, 2014 6.033 6.138 6.019 6.138 48,611 +0.15(+2.56%)
Apr 25, 2014 6.187 6.480 5.936 5.984 36,423 -0.25(-4.03%)
Apr 24, 2014 6.166 6.242 6.086 6.236 25,424 +0.10(+1.59%)
Apr 23, 2014 6.229 6.229 6.012 6.138 43,116 -0.08(-1.35%)
Apr 22, 2014 6.236 6.284 6.096 6.222 35,458 +0.03(+0.45%)
Apr 21, 2014 6.229 6.284 6.187 6.194 29,992 -0.06(-1.00%)
Apr 17, 2014 6.222 6.256 6.256 6.256 25,663 +0.01(+0.22%)
Apr 16, 2014 6.208 6.266 6.124 6.242 23,353 +0.03(+0.56%)
Apr 15, 2014 6.445 6.466 6.075 6.208 58,554 -0.27(-4.09%)
Apr 14, 2014 6.417 6.487 6.417 6.473 44,603 +0.05(+0.76%)
Apr 11, 2014 6.417 6.487 6.417 6.424 33,977 +0.01(+0.11%)
Apr 10, 2014 6.633 6.668 6.417 6.417 26,036 -0.21(-3.16%)
Apr 09, 2014 6.542 6.626 6.515 6.626 20,614 +0.09(+1.39%)
Apr 08, 2014 6.654 6.814 6.528 6.535 27,862 -0.09(-1.37%)
Apr 07, 2014 6.640 6.773 6.494 6.626 57,875 -0.05(-0.73%)
Apr 04, 2014 6.912 6.912 6.661 6.675 20,011 -0.17(-2.45%)
Apr 03, 2014 7.038 7.045 6.815 6.842 49,886 -0.20(-2.78%)
Apr 02, 2014 6.989 7.079 6.989 7.038 25,421 +0.09(+1.31%)
Apr 01, 2014 6.975 7.071 6.835 6.947 57,892 -0.02(-0.30%)
Mar 31, 2014 7.017 7.055 6.961 6.968 42,588 +0.01(+0.20%)
Mar 28, 2014 6.738 7.045 6.738 6.954 57,743 +0.26(+3.85%)
Mar 27, 2014 6.807 6.807 6.501 6.696 49,433 -0.08(-1.18%)
Mar 26, 2014 7.052 7.052 6.773 6.776 89,805 -0.23(-3.24%)
Mar 25, 2014 7.066 7.117 6.947 7.003 23,709 -0.01(-0.20%)
Mar 24, 2014 7.135 7.135 6.821 7.017 45,719 -0.10(-1.47%)
Mar 21, 2014 7.059 7.177 7.045 7.121 125,746 +0.13(+1.79%)
Mar 20, 2014 7.142 7.142 6.961 6.996 44,385 -0.13(-1.86%)
Mar 19, 2014 7.017 7.212 6.954 7.128 71,691 +0.13(+1.89%)
Mar 18, 2014 6.766 7.045 6.648 6.996 80,682 +0.27(+3.94%)
Mar 17, 2014 6.884 7.107 6.724 6.731 96,998 -0.14(-2.03%)
Mar 14, 2014 6.640 6.975 6.640 6.870 118,550 +0.23(+3.47%)
Mar 13, 2014 6.731 6.750 6.584 6.640 28,191 -0.04(-0.65%)
Mar 12, 2014 6.538 6.704 6.524 6.683 43,182 +0.14(+2.12%)
Mar 11, 2014 6.760 6.794 6.447 6.545 94,439 -0.29(-4.26%)
Mar 10, 2014 6.753 6.870 6.716 6.836 51,235 +0.03(+0.41%)
Mar 07, 2014 6.586 6.822 6.545 6.808 50,890 +0.24(+3.59%)
Mar 06, 2014 6.489 6.579 6.455 6.572 65,257 +0.11(+1.72%)
Mar 05, 2014 6.406 6.496 6.406 6.461 44,699 +0.01(+0.21%)
Mar 04, 2014 6.233 6.510 6.198 6.448 112,515 +0.29(+4.73%)
Mar 03, 2014 6.240 6.295 6.066 6.156 23,466 -0.15(-2.31%)
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%)
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.