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 28, 2007 7.357 7.499 7.209 7.382 85,420 +0.17(+2.40%)
Feb 27, 2007 8.066 8.066 7.141 7.209 97,986 -0.98(-11.97%)
Feb 26, 2007 8.146 8.239 8.066 8.189 58,302 +0.02(+0.23%)
Feb 23, 2007 8.279 8.279 8.103 8.171 60,167 -0.11(-1.34%)
Feb 22, 2007 8.300 8.319 8.189 8.282 61,552 -0.06(-0.67%)
Feb 21, 2007 8.356 8.374 8.294 8.337 48,832 -0.02(-0.30%)
Feb 20, 2007 7.696 8.362 7.493 8.362 219,536 +0.76(+10.06%)
Feb 16, 2007 7.604 7.604 7.425 7.597 48,041 -0.01(-0.08%)
Feb 15, 2007 7.610 7.696 7.400 7.604 82,073 +0.04(+0.49%)
Feb 14, 2007 7.696 7.776 7.517 7.567 54,104 -0.10(-1.37%)
Feb 13, 2007 7.554 7.678 7.554 7.671 58,987 +0.11(+1.47%)
Feb 12, 2007 7.468 7.567 7.437 7.560 46,556 +0.12(+1.66%)
Feb 09, 2007 7.412 7.536 7.252 7.437 210,929 +0.01(+0.08%)
Feb 08, 2007 7.610 7.610 7.326 7.431 92,333 -0.17(-2.27%)
Feb 07, 2007 7.659 7.678 7.573 7.604 24,542 -0.04(-0.48%)
Feb 06, 2007 7.708 7.758 7.610 7.641 48,972 -0.07(-0.88%)
Feb 05, 2007 7.764 7.807 7.684 7.708 36,323 -0.06(-0.71%)
Feb 02, 2007 7.708 7.764 7.616 7.764 40,575 +0.13(+1.70%)
Feb 01, 2007 7.573 7.647 7.449 7.634 47,220 +0.07(+0.90%)
Jan 31, 2007 7.523 7.671 7.456 7.567 90,115 +0.05(+0.66%)
Jan 30, 2007 7.474 7.530 7.412 7.517 77,492 +0.07(+0.99%)
Jan 29, 2007 7.073 7.443 7.073 7.443 40,012 +0.42(+5.97%)
Jan 26, 2007 7.030 7.141 6.993 7.024 53,506 -0.05(-0.70%)
Jan 25, 2007 7.178 7.215 6.938 7.073 65,365 -0.12(-1.71%)
Jan 24, 2007 7.184 7.197 7.036 7.197 17,952 +0.10(+1.48%)
Jan 23, 2007 6.894 7.104 6.783 7.092 157,218 +0.31(+4.55%)
Jan 22, 2007 6.962 6.962 6.783 6.783 21,523 -0.28(-3.93%)
Jan 19, 2007 6.771 7.061 6.672 7.061 28,857 +0.26(+3.81%)
Jan 18, 2007 7.030 7.326 6.561 6.802 161,250 -0.25(-3.58%)
Jan 17, 2007 7.147 7.326 7.042 7.055 54,471 -0.14(-1.89%)
Jan 16, 2007 7.172 7.215 7.104 7.190 53,451 +0.04(+0.60%)
Jan 12, 2007 7.166 7.166 6.796 7.147 56,979 -0.09(-1.19%)
Jan 11, 2007 7.086 7.338 7.005 7.234 84,853 +0.17(+2.36%)
Jan 10, 2007 6.876 7.153 6.864 7.067 59,874 +0.12(+1.78%)
Jan 09, 2007 7.024 7.147 6.790 6.944 39,090 -0.14(-2.00%)
Jan 08, 2007 6.993 7.123 6.759 7.086 25,640 +0.07(+0.97%)
Jan 05, 2007 7.308 7.308 6.931 7.018 49,476 -0.31(-4.21%)
Jan 04, 2007 7.342 7.431 7.301 7.326 46,591 -0.03(-0.42%)
Jan 03, 2007 7.437 7.449 7.351 7.357 56,674 -0.01(-0.17%)
Dec 29, 2006 7.499 7.647 7.308 7.369 73,187 -0.12(-1.57%)
Dec 28, 2006 7.641 7.678 7.425 7.486 39,630 -0.19(-2.49%)
Dec 27, 2006 7.419 7.708 7.419 7.678 60,164 +0.25(+3.32%)
Dec 26, 2006 7.227 7.684 7.227 7.431 58,949 +0.15(+2.12%)
Dec 22, 2006 7.116 7.308 7.110 7.277 26,728 +0.18(+2.52%)
Dec 21, 2006 7.443 7.443 7.092 7.098 45,273 -0.34(-4.56%)
Dec 20, 2006 7.431 7.462 7.338 7.437 58,877 +0.05(+0.67%)
Dec 19, 2006 6.919 7.554 6.857 7.388 75,208 +0.42(+6.02%)
Dec 18, 2006 7.104 7.153 6.938 6.968 29,597 -0.15(-2.08%)
Dec 15, 2006 6.882 7.190 6.882 7.116 90,803 +0.22(+3.13%)
Dec 14, 2006 6.771 6.901 6.561 6.901 100,305 +0.20(+3.04%)
Dec 13, 2006 6.901 6.901 6.666 6.697 103,783 -0.15(-2.25%)
Dec 12, 2006 6.938 6.944 6.796 6.851 53,123 -0.14(-1.94%)
Dec 11, 2006 7.015 7.018 6.981 6.987 46,570 -0.09(-1.31%)
Dec 08, 2006 7.153 7.153 6.907 7.079 35,281 -0.10(-1.46%)
Dec 07, 2006 7.030 7.190 7.018 7.184 52,669 +0.17(+2.46%)
Dec 06, 2006 7.073 7.147 6.987 7.012 56,897 -0.02(-0.26%)
Dec 05, 2006 7.086 7.086 7.010 7.030 105,999 -0.02(-0.26%)
Dec 04, 2006 7.326 7.456 7.042 7.049 233,114 -0.18(-2.56%)
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.