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 (%)
May 29, 2015 3.391 3.412 3.253 3.391 127,759 +0.00(+0.00%)
May 28, 2015 3.369 3.433 3.362 3.391 64,378 -0.01(-0.42%)
May 27, 2015 3.427 3.427 3.354 3.405 36,442 -0.01(-0.21%)
May 26, 2015 3.455 3.455 3.318 3.412 68,304 -0.02(-0.63%)
May 22, 2015 3.391 3.434 3.434 3.434 51,844 +0.05(+1.49%)
May 21, 2015 3.506 3.536 3.369 3.383 31,816 -0.10(-2.90%)
May 20, 2015 3.585 3.585 3.427 3.484 34,432 -0.05(-1.43%)
May 19, 2015 3.578 3.607 3.484 3.535 44,200 -0.04(-1.21%)
May 18, 2015 3.499 3.607 3.427 3.578 84,895 +0.15(+4.42%)
May 15, 2015 3.398 3.552 3.340 3.427 30,523 +0.04(+1.28%)
May 14, 2015 3.369 3.484 3.318 3.383 43,747 +0.04(+1.30%)
May 13, 2015 3.455 3.513 3.297 3.340 28,005 -0.06(-1.91%)
May 12, 2015 3.484 3.541 3.391 3.405 41,779 -0.09(-2.68%)
May 11, 2015 3.564 3.577 3.463 3.499 42,602 -0.06(-1.82%)
May 08, 2015 3.477 3.614 3.441 3.564 75,189 +0.16(+4.66%)
May 07, 2015 3.282 3.470 3.253 3.405 77,040 +0.14(+4.19%)
May 06, 2015 3.369 3.376 3.160 3.268 91,741 -0.07(-2.16%)
May 05, 2015 3.499 3.535 3.304 3.340 120,979 -0.16(-4.54%)
May 04, 2015 3.629 3.672 3.484 3.499 98,035 -0.12(-3.19%)
May 01, 2015 3.585 3.665 3.571 3.614 86,727 +0.09(+2.66%)
Apr 30, 2015 3.795 3.823 3.448 3.520 172,562 -0.29(-7.58%)
Apr 29, 2015 3.852 3.859 3.787 3.809 18,909 -0.06(-1.68%)
Apr 28, 2015 3.744 3.888 3.744 3.874 68,027 +0.14(+3.87%)
Apr 27, 2015 3.787 3.845 3.585 3.730 155,142 -0.02(-0.58%)
Apr 24, 2015 3.874 3.874 3.751 3.751 32,617 -0.09(-2.44%)
Apr 23, 2015 3.867 3.909 3.823 3.845 45,739 -0.07(-1.84%)
Apr 22, 2015 3.917 3.960 3.823 3.917 36,137 +0.02(+0.56%)
Apr 21, 2015 4.004 4.004 3.730 3.896 47,792 -0.05(-1.28%)
Apr 20, 2015 3.881 4.029 3.846 3.946 53,263 +0.06(+1.48%)
Apr 17, 2015 4.076 4.092 3.888 3.888 54,156 -0.21(-5.11%)
Apr 16, 2015 4.054 4.134 4.040 4.097 34,416 -0.01(-0.35%)
Apr 15, 2015 4.235 4.235 4.076 4.112 56,682 -0.09(-2.23%)
Apr 14, 2015 4.220 4.235 4.184 4.206 24,023 -0.01(-0.17%)
Apr 13, 2015 4.328 4.364 4.191 4.213 38,847 -0.12(-2.83%)
Apr 10, 2015 4.408 4.408 4.328 4.336 16,994 -0.04(-0.83%)
Apr 09, 2015 4.415 4.458 4.328 4.372 39,085 -0.06(-1.46%)
Apr 08, 2015 4.429 4.480 4.386 4.437 16,541 -0.01(-0.16%)
Apr 07, 2015 4.494 4.509 4.437 4.444 9,800 -0.09(-1.91%)
Apr 06, 2015 4.509 4.530 4.487 4.530 34,267 +0.04(+0.80%)
Apr 02, 2015 4.574 4.494 4.494 4.494 24,813 -0.10(-2.20%)
Apr 01, 2015 4.444 4.631 4.386 4.595 19,120 +0.15(+3.41%)
Mar 31, 2015 4.480 4.480 4.372 4.444 18,343 -0.03(-0.65%)
Mar 30, 2015 4.437 4.509 4.393 4.473 20,335 +0.09(+1.97%)
Mar 27, 2015 4.379 4.437 4.314 4.386 24,771 +0.04(+0.83%)
Mar 26, 2015 4.328 4.408 4.292 4.350 19,576 +0.05(+1.17%)
Mar 25, 2015 4.307 4.689 4.292 4.299 26,638 -0.01(-0.33%)
Mar 24, 2015 4.242 4.343 4.206 4.314 19,167 +0.05(+1.18%)
Mar 23, 2015 4.061 4.292 3.982 4.263 49,031 +0.20(+4.97%)
Mar 20, 2015 4.292 4.328 4.047 4.061 72,173 -0.19(-4.58%)
Mar 19, 2015 4.372 4.379 4.220 4.256 50,168 -0.09(-1.99%)
Mar 18, 2015 4.069 4.407 4.047 4.343 76,598 +0.24(+5.80%)
Mar 17, 2015 4.112 4.147 3.968 4.105 58,076 -0.08(-1.90%)
Mar 16, 2015 4.487 4.545 4.108 4.184 62,290 -0.30(-6.75%)
Mar 13, 2015 4.581 4.581 4.458 4.487 62,935 -0.09(-1.97%)
Mar 12, 2015 4.634 4.734 4.542 4.577 42,310 +0.00(+0.00%)
Mar 11, 2015 5.070 5.070 4.456 4.577 175,040 -0.53(-10.35%)
Mar 10, 2015 5.220 5.320 5.063 5.106 19,895 -0.16(-2.98%)
Mar 09, 2015 5.248 5.356 5.248 5.263 22,717 +0.01(+0.14%)
Mar 06, 2015 5.148 5.327 5.148 5.256 25,087 +0.09(+1.66%)
Mar 05, 2015 5.170 5.227 5.106 5.170 11,439 -0.01(-0.28%)
Mar 04, 2015 5.220 5.266 5.177 5.184 9,903 -0.04(-0.82%)
Mar 03, 2015 5.270 5.313 5.227 5.227 32,243 -0.09(-1.61%)
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.