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 (%)
May 31, 2012 4.570 4.960 4.282 4.810 110,141 +0.21(+4.57%)
May 30, 2012 4.610 4.730 4.430 4.600 37,393 -0.09(-1.92%)
May 29, 2012 4.840 4.840 4.660 4.690 15,794 -0.07(-1.47%)
May 25, 2012 4.980 4.980 4.720 4.760 18,608 -0.19(-3.84%)
May 24, 2012 4.945 4.980 4.890 4.950 20,635 +0.01(+0.20%)
May 23, 2012 4.650 5.000 4.500 4.940 90,475 +0.38(+8.33%)
May 22, 2012 4.580 4.680 4.510 4.560 17,285 -0.02(-0.44%)
May 21, 2012 4.290 4.580 4.280 4.580 40,990 +0.24(+5.53%)
May 18, 2012 4.440 4.440 4.250 4.340 97,776 -0.12(-2.69%)
May 17, 2012 4.680 4.680 4.380 4.460 77,121 -0.18(-3.88%)
May 16, 2012 4.540 4.800 4.540 4.640 45,401 -0.11(-2.32%)
May 15, 2012 4.970 4.970 4.680 4.750 40,278 -0.22(-4.43%)
May 14, 2012 5.070 5.100 4.930 4.970 32,459 -0.09(-1.78%)
May 11, 2012 5.150 5.180 4.860 5.060 30,521 -0.08(-1.56%)
May 10, 2012 5.080 5.250 5.030 5.140 70,557 +0.07(+1.38%)
May 09, 2012 4.800 5.070 4.670 5.070 58,744 +0.17(+3.47%)
May 08, 2012 4.790 4.980 4.760 4.900 44,307 +0.00(+0.00%)
May 07, 2012 4.880 5.025 4.790 4.900 214,030 -0.11(-2.20%)
May 04, 2012 5.010 5.130 4.920 5.010 163,640 -0.49(-8.91%)
May 03, 2012 5.390 5.520 5.380 5.500 27,632 -0.02(-0.36%)
May 02, 2012 5.540 5.549 5.310 5.520 69,176 -0.02(-0.36%)
May 01, 2012 5.380 5.550 5.380 5.540 74,458 +0.18(+3.36%)
Apr 30, 2012 5.200 5.510 5.200 5.360 98,274 +0.10(+1.90%)
Apr 27, 2012 5.240 5.290 5.100 5.260 55,633 -0.02(-0.38%)
Apr 26, 2012 5.330 5.330 4.900 5.280 133,075 +0.01(+0.19%)
Apr 25, 2012 5.350 5.500 5.000 5.270 113,193 -0.28(-5.05%)
Apr 24, 2012 5.440 5.650 5.380 5.550 111,233 +0.03(+0.54%)
Apr 23, 2012 5.590 5.590 5.330 5.520 58,297 -0.09(-1.60%)
Apr 20, 2012 5.650 5.699 5.560 5.610 69,403 -0.03(-0.53%)
Apr 19, 2012 5.520 5.680 5.450 5.640 47,807 +0.16(+2.92%)
Apr 18, 2012 5.530 5.600 5.340 5.480 79,260 +0.00(+0.00%)
Apr 17, 2012 5.500 5.620 5.440 5.480 105,482 +0.03(+0.55%)
Apr 16, 2012 5.220 5.700 5.090 5.450 180,781 +0.29(+5.62%)
Apr 13, 2012 5.130 5.230 5.060 5.160 67,817 +0.05(+0.98%)
Apr 12, 2012 4.870 5.160 4.870 5.110 98,415 +0.21(+4.29%)
Apr 11, 2012 4.930 4.940 4.780 4.900 110,980 -0.05(-1.01%)
Apr 10, 2012 4.970 5.010 4.830 4.950 54,961 -0.06(-1.20%)
Apr 09, 2012 5.030 5.030 4.750 5.010 120,179 +0.02(+0.40%)
Apr 05, 2012 4.760 4.990 4.760 4.990 242,786 +0.27(+5.72%)
Apr 04, 2012 4.660 4.910 4.520 4.720 36,891 +0.06(+1.29%)
Apr 03, 2012 4.550 4.730 4.500 4.660 136,434 +0.07(+1.53%)
Apr 02, 2012 4.580 4.740 4.500 4.590 151,829 -0.12(-2.55%)
Mar 30, 2012 4.690 4.800 4.620 4.710 212,883 +0.10(+2.17%)
Mar 29, 2012 4.500 4.620 4.470 4.610 104,657 +0.06(+1.32%)
Mar 28, 2012 4.530 4.640 4.470 4.550 72,084 -0.02(-0.44%)
Mar 27, 2012 4.420 4.700 4.420 4.570 189,629 +0.02(+0.44%)
Mar 26, 2012 4.500 4.650 4.310 4.550 148,142 +0.11(+2.48%)
Mar 23, 2012 4.440 4.600 4.430 4.440 70,552 -0.03(-0.67%)
Mar 22, 2012 4.410 4.530 4.250 4.470 62,057 +0.07(+1.59%)
Mar 21, 2012 4.340 4.850 4.320 4.400 259,697 +0.10(+2.33%)
Mar 20, 2012 4.420 4.420 4.270 4.300 38,918 -0.09(-2.05%)
Mar 19, 2012 4.290 4.500 4.060 4.390 251,820 +0.40(+10.03%)
Mar 16, 2012 3.940 4.020 3.760 3.990 127,488 +0.05(+1.27%)
Mar 15, 2012 4.040 4.050 3.760 3.940 152,104 -0.06(-1.50%)
Mar 14, 2012 3.950 4.330 3.920 4.000 429,529 +0.12(+3.14%)
Mar 13, 2012 3.190 3.878 3.080 3.878 398,842 +0.83(+27.16%)
Mar 12, 2012 2.890 3.145 2.890 3.050 508,615 +0.17(+5.90%)
Mar 09, 2012 2.700 2.910 2.700 2.880 1,268,050 +0.20(+7.46%)
Mar 08, 2012 2.800 2.800 2.441 2.680 148,070 -0.06(-2.19%)
Mar 07, 2012 2.750 2.760 2.650 2.740 29,391 -0.01(-0.36%)
Mar 06, 2012 2.770 2.900 2.750 2.750 11,914 -0.01(-0.36%)
Mar 05, 2012 2.730 2.850 2.730 2.760 80,608 +0.00(+0.00%)
Mar 02, 2012 2.760 2.850 2.710 2.760 29,150 +0.05(+1.85%)
Mar 01, 2012 2.710 2.760 2.670 2.710 6,135 +0.08(+3.04%)
Feb 29, 2012 2.705 2.730 2.630 2.630 2,820 -0.09(-3.31%)
Feb 28, 2012 2.650 2.720 2.630 2.720 10,438 +0.07(+2.64%)
Feb 27, 2012 2.650 2.730 2.600 2.650 17,409 -0.03(-1.12%)
Feb 24, 2012 2.760 2.760 2.590 2.680 44,478 -0.07(-2.55%)
Feb 23, 2012 2.750 2.760 2.710 2.750 35,131 +0.01(+0.36%)
Feb 22, 2012 2.730 2.790 2.700 2.740 14,427 +0.09(+3.40%)
Feb 21, 2012 2.620 2.720 2.610 2.650 41,194 +0.08(+3.11%)
Feb 17, 2012 2.650 2.720 2.570 2.570 40,446 -0.13(-4.81%)
Feb 16, 2012 2.580 2.740 2.580 2.700 15,634 +0.10(+3.85%)
Feb 15, 2012 2.582 2.780 2.582 2.600 17,812 -0.02(-0.76%)
Feb 14, 2012 2.580 2.750 2.580 2.620 52,710 -0.01(-0.38%)
Feb 13, 2012 2.570 2.640 2.550 2.630 21,496 +0.10(+3.95%)
Feb 10, 2012 2.710 2.900 2.520 2.530 49,072 -0.24(-8.66%)
Feb 09, 2012 2.850 2.900 2.650 2.770 84,210 +0.08(+2.97%)
Feb 08, 2012 2.810 2.890 2.650 2.690 85,800 -0.15(-5.28%)
Feb 07, 2012 2.700 2.840 2.660 2.840 29,066 +0.11(+4.03%)
Feb 06, 2012 2.920 2.920 2.520 2.730 63,165 +0.06(+2.25%)
Feb 03, 2012 2.661 2.950 2.661 2.670 72,024 -0.03(-1.11%)
Feb 02, 2012 2.890 2.890 2.680 2.700 44,094 -0.18(-6.25%)
Feb 01, 2012 2.720 2.880 2.720 2.880 1,020 +0.11(+3.97%)
Jan 31, 2012 2.770 2.990 2.740 2.770 2,121 +0.02(+0.73%)
Jan 30, 2012 2.840 2.850 2.522 2.750 20,500 -0.19(-6.46%)
Jan 27, 2012 2.840 2.950 2.840 2.940 2,600 +0.09(+3.16%)
Jan 26, 2012 2.870 2.999 2.840 2.850 41,007 -0.14(-4.68%)
Jan 25, 2012 2.810 2.990 2.810 2.990 11,393 +0.11(+3.82%)
Jan 24, 2012 2.830 2.890 2.770 2.880 12,465 -0.03(-1.03%)
Jan 23, 2012 2.970 2.970 2.823 2.910 5,300 +0.00(+0.00%)
Jan 20, 2012 2.610 3.070 2.610 2.910 4,550 +0.24(+8.99%)
Jan 19, 2012 2.550 2.670 2.550 2.670 19,888 +0.03(+1.14%)
Jan 18, 2012 2.580 2.660 2.460 2.640 15,800 +0.01(+0.38%)
Jan 17, 2012 2.500 2.630 2.480 2.630 19,928 +0.13(+5.20%)
Jan 13, 2012 2.600 2.600 2.390 2.500 7,010 -0.04(-1.57%)
Jan 12, 2012 2.630 2.670 2.540 2.540 11,200 +0.01(+0.40%)
Jan 11, 2012 2.410 2.640 2.410 2.530 800 +0.13(+5.42%)
Jan 10, 2012 2.470 2.500 2.350 2.400 9,035 -0.07(-2.83%)
Jan 09, 2012 2.620 2.620 2.390 2.470 16,274 -0.13(-5.00%)
Jan 06, 2012 2.540 2.670 2.540 2.600 1,200 +0.10(+4.00%)
Jan 05, 2012 2.610 2.610 2.490 2.500 2,300 -0.05(-1.96%)
Jan 04, 2012 2.610 2.610 2.550 2.550 3,800 -0.02(-0.78%)
Dec 30, 2011 2.310 2.669 2.310 2.570 16,038 +0.32(+14.22%)
Dec 29, 2011 2.370 2.590 2.250 2.250 38,624 -0.15(-6.25%)
Dec 28, 2011 2.360 2.400 2.300 2.400 16,991 +0.03(+1.27%)
Dec 27, 2011 2.340 2.420 2.290 2.370 844 +0.06(+2.60%)
Dec 23, 2011 2.370 2.570 2.310 2.310 35,100 -0.04(-1.70%)
Dec 21, 2011 2.210 2.360 2.210 2.350 6,290 +0.10(+4.44%)
Dec 20, 2011 2.300 2.330 2.160 2.250 42,519 -0.05(-2.17%)
Dec 19, 2011 2.250 2.400 2.120 2.300 50,211 +0.06(+2.68%)
Dec 16, 2011 2.270 2.750 2.230 2.240 188,358 -0.16(-6.67%)
Dec 15, 2011 2.390 2.400 2.380 2.400 11,005 +0.02(+0.84%)
Dec 14, 2011 2.530 2.530 2.380 2.380 2,600 -0.01(-0.42%)
Dec 13, 2011 2.410 2.410 2.390 2.390 500 +0.00(+0.00%)
Dec 12, 2011 2.440 2.450 2.390 2.390 1,975 +0.01(+0.42%)
Dec 09, 2011 2.360 2.420 2.330 2.380 13,670 -0.01(-0.42%)
Dec 08, 2011 2.370 2.390 2.360 2.390 2,864 +0.01(+0.42%)
Dec 07, 2011 2.350 2.400 2.350 2.380 3,800 -0.02(-0.83%)
Dec 06, 2011 2.310 2.420 2.310 2.400 7,400 +0.00(+0.00%)
Dec 05, 2011 2.450 2.500 2.360 2.400 6,800 +0.00(+0.00%)
Dec 02, 2011 2.400 2.400 2.400 2.400 9,923 +0.04(+1.69%)
Dec 01, 2011 2.270 2.360 2.270 2.360 200 -0.04(-1.67%)
Nov 30, 2011 2.470 2.670 2.340 2.400 21,013 +0.05(+2.13%)
Nov 29, 2011 2.350 2.360 2.350 2.350 1,055 +0.05(+2.17%)
Nov 28, 2011 2.300 2.300 2.300 2.300 200 +0.05(+2.22%)
Nov 25, 2011 2.250 2.250 2.250 2.250 1,000 -0.09(-3.85%)
Nov 22, 2011 2.340 2.340 2.340 2.340 0 +0.06(+2.63%)
Nov 21, 2011 2.350 2.350 2.280 2.280 1,500 -0.09(-3.80%)
Nov 18, 2011 2.360 2.480 2.340 2.370 12,660 -0.07(-2.87%)
Nov 16, 2011 2.440 2.440 2.440 2.440 100 -0.04(-1.61%)
Nov 15, 2011 2.460 2.480 2.450 2.480 700 -0.02(-0.80%)
Nov 14, 2011 2.450 2.500 2.350 2.500 4,061 +0.05(+2.04%)
Nov 09, 2011 2.460 2.450 2.450 2.450 2,000 -0.05(-2.00%)
Nov 08, 2011 2.400 2.570 2.380 2.500 59,652 +0.10(+4.17%)
Nov 07, 2011 2.890 2.890 2.400 2.400 16,320 -0.15(-5.88%)
Nov 04, 2011 2.630 2.990 2.510 2.550 7,200 +0.05(+2.00%)
Nov 03, 2011 2.620 2.620 2.422 2.500 2,000 +0.08(+3.31%)
Nov 02, 2011 2.510 2.510 2.400 2.420 1,700 -0.08(-3.20%)
Nov 01, 2011 2.410 2.500 2.410 2.500 400 +0.03(+1.21%)
Oct 31, 2011 2.500 2.500 2.470 2.470 8,200 -0.14(-5.36%)
Oct 28, 2011 2.460 2.610 2.400 2.610 1,496 +0.19(+7.85%)
Oct 27, 2011 2.480 2.480 2.389 2.420 23,400 -0.04(-1.63%)
Oct 26, 2011 2.450 2.460 2.430 2.460 3,000 +0.02(+0.82%)
Oct 25, 2011 2.440 2.440 2.440 2.440 100 -0.05(-2.01%)
Oct 24, 2011 2.500 2.500 2.440 2.490 4,689 +0.08(+3.32%)
Oct 21, 2011 2.460 2.500 2.410 2.410 2,071 +0.15(+6.64%)
Oct 20, 2011 2.265 2.310 2.260 2.260 600 +0.00(+0.00%)
Oct 19, 2011 2.400 2.400 2.170 2.260 7,000 -0.24(-9.60%)
Oct 17, 2011 2.500 2.500 2.500 2.500 200 -0.01(-0.40%)
Oct 14, 2011 2.390 2.510 2.350 2.510 48,800 +0.13(+5.46%)
Oct 13, 2011 2.320 2.440 2.310 2.380 6,700 -0.08(-3.25%)
Oct 12, 2011 2.400 2.650 2.400 2.460 1,716 +0.08(+3.36%)
Oct 11, 2011 2.390 2.550 2.340 2.380 14,966 -0.12(-4.80%)
Oct 10, 2011 2.400 2.500 2.240 2.500 3,220 +0.02(+0.81%)
Oct 07, 2011 2.450 2.480 2.450 2.480 1,125 +0.21(+9.25%)
Oct 06, 2011 2.510 2.560 2.270 2.270 3,100 -0.23(-9.20%)
Oct 05, 2011 2.500 2.500 2.500 2.500 20,000 +0.26(+11.61%)
Oct 04, 2011 2.380 2.380 2.230 2.240 1,500 -0.01(-0.44%)
Oct 03, 2011 2.200 2.250 2.200 2.250 400 +0.00(+0.00%)
Sep 30, 2011 2.240 2.500 2.240 2.250 6,200 -0.05(-2.17%)
Sep 29, 2011 2.336 2.336 2.300 2.300 6,700 -0.08(-3.36%)
Sep 27, 2011 2.360 2.380 2.380 2.380 3,100 +0.02(+0.85%)
Sep 26, 2011 2.360 2.370 2.360 2.360 3,618 +0.00(+0.00%)
Sep 23, 2011 2.510 2.510 2.310 2.360 15,201 -0.27(-10.27%)
Sep 21, 2011 2.630 2.630 2.630 2.630 300 +0.10(+3.95%)
Sep 20, 2011 2.630 2.630 2.530 2.530 500 -0.03(-0.98%)
Sep 19, 2011 2.555 2.600 2.555 2.555 600 -0.09(-3.58%)
Sep 16, 2011 2.432 2.650 2.430 2.650 1,938 +0.15(+6.00%)
Sep 15, 2011 2.500 2.500 2.320 2.500 11,057 +0.09(+3.73%)
Sep 14, 2011 2.330 2.410 2.330 2.410 800 +0.09(+3.88%)
Sep 13, 2011 2.450 2.450 2.320 2.320 2,000 -0.08(-3.33%)
Sep 12, 2011 2.370 2.519 2.370 2.400 11,897 +0.06(+2.56%)
Sep 07, 2011 2.360 2.340 2.340 2.340 11,000 -0.01(-0.43%)
Sep 06, 2011 2.460 2.500 2.350 2.350 16,698 -0.29(-10.98%)
Sep 02, 2011 2.470 2.700 2.400 2.640 11,697 +0.18(+7.32%)
Sep 01, 2011 2.550 2.550 2.455 2.460 9,806 -0.20(-7.52%)
Aug 31, 2011 2.670 2.670 2.500 2.660 1,381 +0.10(+3.70%)
Aug 29, 2011 2.540 2.565 2.565 2.565 900 +0.08(+3.43%)
Aug 26, 2011 2.450 2.480 2.440 2.480 8,050 -0.03(-1.20%)
Aug 25, 2011 2.710 2.710 2.500 2.510 11,976 -0.08(-3.09%)
Aug 24, 2011 2.500 2.650 2.500 2.590 1,627 +0.09(+3.60%)
Aug 23, 2011 2.500 2.580 2.490 2.500 12,169 -0.09(-3.47%)
Aug 22, 2011 2.780 2.780 2.430 2.590 16,806 -0.08(-3.00%)
Aug 19, 2011 2.670 2.670 2.670 2.670 100 -0.02(-0.74%)
Aug 18, 2011 2.810 2.820 2.670 2.690 5,929 -0.15(-5.28%)
Aug 17, 2011 2.970 2.980 2.830 2.840 700 -0.04(-1.39%)
Aug 16, 2011 2.820 2.880 2.820 2.880 600 +0.02(+0.70%)
Aug 15, 2011 2.800 2.930 2.770 2.860 871 +0.11(+4.00%)
Aug 11, 2011 2.720 2.750 2.750 2.750 2,200 +0.01(+0.36%)
Aug 09, 2011 2.740 2.740 2.740 2.740 0 +0.07(+2.62%)
Aug 08, 2011 2.870 2.870 2.670 2.670 703 -0.19(-6.64%)
Aug 05, 2011 3.000 3.000 2.840 2.860 2,406 -0.13(-4.35%)
Aug 04, 2011 3.140 3.160 2.720 2.990 9,105 -0.16(-5.08%)
Aug 03, 2011 3.190 3.190 3.100 3.150 5,300 -0.11(-3.37%)
Aug 01, 2011 3.320 3.260 3.260 3.260 6,600 -0.01(-0.31%)
Jul 29, 2011 3.210 3.340 3.180 3.270 7,200 -0.00(-0.15%)
Jul 28, 2011 3.250 3.295 3.210 3.275 5,125 +0.02(+0.77%)
Jul 27, 2011 3.400 3.400 3.250 3.250 2,621 -0.09(-2.69%)
Jul 26, 2011 3.340 3.525 3.230 3.340 3,623 -0.08(-2.37%)
Jul 25, 2011 3.360 3.421 3.200 3.421 9,511 +0.12(+3.63%)
Jul 22, 2011 3.270 3.388 3.250 3.301 1,700 +0.05(+1.58%)
Jul 20, 2011 3.250 3.250 3.250 3.250 0 +0.01(+0.31%)
Jul 19, 2011 3.330 3.330 3.200 3.240 4,917 -0.09(-2.70%)
Jul 18, 2011 3.260 3.400 3.220 3.330 19,590 +0.12(+3.74%)
Jul 15, 2011 3.170 3.590 3.060 3.210 18,005 -0.05(-1.54%)
Jul 14, 2011 3.260 3.310 3.260 3.260 700 -0.11(-3.26%)
Jul 13, 2011 3.410 3.629 3.278 3.370 2,800 -0.01(-0.30%)
Jul 12, 2011 3.580 3.680 3.380 3.380 3,450 -0.18(-5.06%)
Jul 11, 2011 3.750 3.800 3.560 3.560 6,383 -0.19(-5.07%)
Jul 08, 2011 3.800 3.900 3.720 3.750 13,017 -0.06(-1.57%)
Jul 07, 2011 3.580 3.960 3.580 3.810 16,629 +0.15(+4.10%)
Jul 06, 2011 3.640 3.700 3.550 3.660 12,335 +0.01(+0.27%)
Jul 05, 2011 3.700 3.700 3.650 3.650 240 +0.03(+0.83%)
Jul 01, 2011 3.560 3.620 3.460 3.620 540 +0.07(+1.97%)
Jun 30, 2011 3.550 3.630 3.470 3.550 3,409 -0.03(-0.89%)
Jun 29, 2011 3.650 3.650 3.420 3.582 1,800 -0.02(-0.50%)
Jun 28, 2011 3.710 3.770 3.590 3.600 6,091 -0.19(-5.01%)
Jun 27, 2011 3.850 3.850 3.510 3.790 10,348 -0.19(-4.77%)
Jun 24, 2011 3.220 3.980 3.100 3.980 31,086 +0.78(+24.37%)
Jun 23, 2011 3.320 3.340 3.150 3.200 9,565 -0.15(-4.48%)
Jun 22, 2011 3.410 3.500 3.350 3.350 67,600 -0.05(-1.47%)
Jun 21, 2011 3.350 3.400 3.340 3.400 1,303 +0.08(+2.41%)
Jun 20, 2011 3.450 3.450 3.280 3.320 6,403 -0.17(-4.87%)
Jun 17, 2011 3.180 3.490 3.080 3.490 38,105 +0.28(+8.72%)
Jun 16, 2011 3.250 3.270 3.160 3.210 30,916 +0.05(+1.58%)
Jun 15, 2011 3.330 3.380 3.140 3.160 37,875 -0.28(-8.14%)
Jun 14, 2011 3.160 3.440 3.150 3.440 6,457 +0.29(+9.21%)
Jun 13, 2011 3.350 3.350 3.100 3.150 22,500 -0.30(-8.70%)
Jun 10, 2011 3.390 3.480 3.330 3.450 2,879 -0.01(-0.29%)
Jun 09, 2011 3.350 3.460 3.340 3.460 2,400 -0.04(-1.14%)
Jun 07, 2011 3.370 3.500 3.500 3.500 9,800 +0.12(+3.55%)
Jun 06, 2011 3.430 3.437 3.370 3.380 3,639 -0.06(-1.74%)
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.