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 (%)
Feb 27, 2015 5.306 5.352 5.291 5.291 18,195 -0.04(-0.67%)
Feb 26, 2015 5.313 5.356 5.291 5.327 21,934 +0.00(+0.00%)
Feb 25, 2015 5.256 5.356 5.206 5.327 53,725 +0.06(+1.08%)
Feb 24, 2015 5.184 5.334 5.163 5.270 39,691 +0.08(+1.51%)
Feb 23, 2015 5.263 5.263 5.156 5.191 18,285 -0.07(-1.36%)
Feb 20, 2015 5.291 5.348 5.263 5.263 14,114 -0.02(-0.41%)
Feb 19, 2015 5.154 5.306 5.127 5.284 16,438 +0.09(+1.65%)
Feb 18, 2015 5.348 5.348 5.077 5.198 29,013 -0.06(-1.09%)
Feb 17, 2015 4.977 5.291 4.977 5.256 37,041 +0.26(+5.29%)
Feb 13, 2015 5.148 4.991 4.991 4.991 48,454 -0.14(-2.65%)
Feb 12, 2015 4.920 5.191 4.906 5.127 23,893 +0.24(+4.82%)
Feb 11, 2015 4.920 4.920 4.770 4.891 81,575 -0.03(-0.58%)
Feb 10, 2015 4.970 4.999 4.764 4.920 57,834 +0.01(+0.29%)
Feb 09, 2015 5.070 5.127 4.877 4.906 63,675 -0.16(-3.24%)
Feb 06, 2015 5.277 5.391 4.991 5.070 55,943 -0.21(-3.92%)
Feb 05, 2015 5.191 5.341 5.141 5.277 71,565 +0.12(+2.35%)
Feb 04, 2015 5.120 5.248 5.120 5.156 19,422 +0.00(+0.00%)
Feb 03, 2015 5.070 5.177 5.048 5.156 36,126 +0.12(+2.41%)
Feb 02, 2015 4.999 5.063 4.834 5.034 52,958 +0.06(+1.15%)
Jan 30, 2015 5.027 5.027 5.027 4.977 66,659 -0.09(-1.69%)
Jan 29, 2015 5.020 5.063 4.899 5.063 56,705 +0.06(+1.29%)
Jan 28, 2015 5.170 5.170 4.999 4.999 15,851 -0.17(-3.31%)
Jan 27, 2015 5.227 5.248 5.170 5.170 14,302 -0.02(-0.41%)
Jan 26, 2015 5.191 5.234 5.095 5.191 42,076 -0.06(-1.09%)
Jan 23, 2015 5.156 5.363 5.156 5.248 53,691 +0.04(+0.68%)
Jan 22, 2015 5.134 5.263 5.034 5.213 137,656 +0.08(+1.53%)
Jan 21, 2015 5.291 5.341 5.106 5.134 19,132 -0.14(-2.57%)
Jan 20, 2015 5.384 5.420 5.256 5.270 26,760 -0.19(-3.53%)
Jan 16, 2015 5.241 5.484 5.227 5.463 38,738 +0.20(+3.80%)
Jan 15, 2015 5.356 5.406 5.191 5.263 22,978 -0.15(-2.77%)
Jan 14, 2015 5.491 5.491 5.413 5.413 9,823 -0.12(-2.19%)
Jan 13, 2015 5.605 5.641 5.520 5.534 73,456 -0.01(-0.26%)
Jan 12, 2015 5.563 5.620 5.541 5.548 46,164 -0.01(-0.13%)
Jan 09, 2015 5.605 5.639 5.506 5.555 77,384 -0.01(-0.26%)
Jan 08, 2015 5.534 5.691 5.534 5.570 32,541 +0.10(+1.83%)
Jan 07, 2015 5.377 5.537 5.377 5.470 25,003 +0.14(+2.68%)
Jan 06, 2015 5.391 5.391 5.098 5.327 40,959 -0.04(-0.67%)
Jan 05, 2015 5.563 5.563 5.348 5.363 41,411 -0.20(-3.59%)
Jan 02, 2015 5.591 5.591 5.463 5.563 11,302 -0.02(-0.38%)
Dec 31, 2014 5.598 5.584 5.584 5.584 36,270 -0.01(-0.26%)
Dec 30, 2014 5.598 5.663 5.560 5.598 58,757 -0.02(-0.38%)
Dec 29, 2014 5.620 5.710 5.555 5.620 92,841 +0.00(+0.00%)
Dec 26, 2014 5.563 5.641 5.563 5.620 11,804 +0.10(+1.81%)
Dec 24, 2014 5.605 5.520 5.520 5.520 10,503 -0.04(-0.77%)
Dec 23, 2014 5.698 5.713 5.506 5.563 33,957 -0.09(-1.64%)
Dec 22, 2014 5.627 5.684 5.627 5.655 35,724 +0.04(+0.76%)
Dec 19, 2014 5.684 5.684 5.498 5.613 191,047 -0.01(-0.13%)
Dec 18, 2014 5.641 5.698 5.584 5.620 41,644 +0.01(+0.25%)
Dec 17, 2014 5.434 5.677 5.434 5.605 47,243 +0.13(+2.35%)
Dec 16, 2014 5.327 5.570 5.313 5.477 34,111 +0.18(+3.37%)
Dec 15, 2014 5.527 5.573 5.291 5.298 39,953 -0.23(-4.13%)
Dec 12, 2014 5.441 5.670 5.441 5.527 30,940 -0.01(-0.13%)
Dec 11, 2014 5.506 5.677 5.470 5.534 36,599 +0.06(+1.11%)
Dec 10, 2014 5.601 5.611 5.438 5.473 83,940 -0.12(-2.15%)
Dec 09, 2014 5.473 5.665 5.388 5.594 35,101 +0.11(+1.94%)
Dec 08, 2014 5.546 5.580 5.480 5.488 28,858 -0.09(-1.65%)
Dec 05, 2014 5.565 5.665 5.516 5.580 37,918 +0.01(+0.25%)
Dec 04, 2014 5.495 5.665 5.452 5.565 25,681 -0.01(-0.13%)
Dec 03, 2014 5.636 5.665 5.495 5.572 36,218 -0.03(-0.51%)
Dec 02, 2014 5.381 5.622 5.381 5.601 37,727 +0.19(+3.53%)
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.