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, 2013 6.195 6.304 6.134 6.242 0 +0.05(+0.77%)
Apr 29, 2013 6.188 6.270 6.106 6.195 89,530 -0.03(-0.44%)
Apr 26, 2013 6.249 6.304 6.188 6.222 105,366 +0.03(+0.55%)
Apr 25, 2013 6.134 6.208 6.086 6.188 81,238 +0.14(+2.25%)
Apr 24, 2013 6.004 6.100 5.983 6.052 99,111 +0.08(+1.37%)
Apr 23, 2013 6.045 6.072 5.882 5.970 84,249 -0.01(-0.11%)
Apr 22, 2013 5.848 6.066 5.719 5.977 116,533 +0.14(+2.33%)
Apr 19, 2013 5.916 6.066 5.773 5.841 90,177 -0.06(-1.04%)
Apr 18, 2013 5.889 5.977 5.834 5.902 76,251 +0.04(+0.70%)
Apr 17, 2013 6.147 6.188 5.814 5.862 106,997 -0.29(-4.65%)
Apr 16, 2013 5.991 6.202 5.991 6.147 136,105 +0.23(+3.91%)
Apr 15, 2013 6.535 6.596 5.707 5.916 465,185 -0.62(-9.47%)
Apr 12, 2013 6.548 6.698 6.460 6.535 170,988 -0.08(-1.23%)
Apr 11, 2013 6.718 6.780 6.576 6.616 213,158 +0.01(+0.10%)
Apr 10, 2013 6.582 6.684 6.440 6.610 206,076 +0.18(+2.75%)
Apr 09, 2013 6.508 6.895 6.426 6.433 240,773 +0.08(+1.28%)
Apr 08, 2013 6.249 6.433 6.242 6.351 392,842 +0.23(+3.78%)
Apr 05, 2013 5.848 6.181 5.814 6.120 321,338 +0.21(+3.57%)
Apr 04, 2013 5.882 5.991 5.617 5.909 217,198 +0.10(+1.64%)
Apr 03, 2013 5.739 6.052 5.705 5.814 149,698 +0.14(+2.52%)
Apr 02, 2013 5.488 5.739 5.488 5.671 121,420 +0.24(+4.38%)
Apr 01, 2013 5.440 5.569 5.324 5.433 167,901 +0.04(+0.76%)
Mar 28, 2013 5.542 5.542 5.297 5.392 158,711 -0.18(-3.17%)
Mar 27, 2013 5.644 5.644 5.556 5.569 103,280 -0.07(-1.33%)
Mar 26, 2013 5.705 5.705 5.576 5.644 159,152 +0.09(+1.59%)
Mar 25, 2013 5.494 5.712 5.474 5.556 382,229 +0.15(+2.77%)
Mar 22, 2013 5.297 5.406 5.256 5.406 254,436 +0.17(+3.25%)
Mar 21, 2013 5.202 5.324 5.120 5.236 169,114 +0.20(+3.91%)
Mar 20, 2013 4.951 5.086 4.931 5.039 267,751 +0.16(+3.32%)
Mar 19, 2013 5.295 5.295 4.735 4.877 366,535 +0.05(+1.12%)
Mar 18, 2013 4.951 5.586 4.661 4.823 352,768 +0.30(+6.57%)
Mar 15, 2013 4.613 4.687 4.316 4.525 207,416 -0.07(-1.62%)
Mar 14, 2013 4.600 4.694 4.456 4.600 41,289 +0.02(+0.44%)
Mar 13, 2013 4.620 4.700 4.559 4.580 21,834 -0.07(-1.45%)
Mar 12, 2013 4.647 4.708 4.509 4.647 31,483 -0.03(-0.58%)
Mar 11, 2013 4.661 4.742 4.566 4.674 61,524 -0.01(-0.29%)
Mar 08, 2013 4.721 4.728 4.658 4.688 56,583 -0.01(-0.29%)
Mar 07, 2013 4.634 4.720 4.580 4.701 33,635 +0.03(+0.58%)
Mar 06, 2013 4.728 4.728 4.640 4.674 33,127 -0.05(-1.00%)
Mar 05, 2013 4.728 4.728 4.613 4.721 121,730 +0.05(+1.01%)
Mar 04, 2013 4.661 4.674 4.390 4.674 66,608 +0.14(+3.13%)
Mar 01, 2013 4.174 4.552 4.167 4.532 54,772 +0.29(+6.85%)
Feb 28, 2013 4.215 4.289 4.215 4.242 11,888 +0.04(+0.96%)
Feb 27, 2013 4.316 4.316 4.127 4.201 60,925 -0.11(-2.66%)
Feb 26, 2013 4.384 4.384 4.235 4.316 31,574 -0.13(-2.89%)
Feb 25, 2013 4.688 4.688 4.424 4.444 39,263 -0.23(-4.91%)
Feb 22, 2013 4.465 4.674 4.377 4.674 23,828 +0.24(+5.49%)
Feb 21, 2013 4.573 4.573 4.397 4.431 10,277 -0.12(-2.67%)
Feb 20, 2013 4.532 4.654 4.471 4.552 38,625 +0.01(+0.15%)
Feb 19, 2013 4.404 4.566 4.384 4.546 56,169 +0.14(+3.22%)
Feb 15, 2013 4.208 4.438 3.992 4.404 47,608 +0.24(+5.84%)
Feb 14, 2013 4.279 4.438 4.127 4.161 75,118 +0.02(+0.49%)
Feb 13, 2013 4.059 4.161 4.046 4.140 20,925 +0.05(+1.32%)
Feb 12, 2013 3.999 4.086 3.999 4.086 16,084 +0.02(+0.50%)
Feb 11, 2013 4.053 4.086 4.032 4.066 62,946 +0.03(+0.67%)
Feb 08, 2013 4.073 4.086 4.039 4.039 17,323 -0.01(-0.33%)
Feb 07, 2013 3.999 4.107 3.972 4.053 55,129 +0.03(+0.84%)
Feb 06, 2013 3.809 4.039 3.773 4.019 40,687 +0.20(+5.12%)
Feb 04, 2013 3.891 3.958 3.668 3.823 62,473 -0.08(-2.08%)
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.