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 (%)
Dec 30, 2011 1.516 1.751 1.516 1.686 24,444 +0.21(+14.22%)
Dec 29, 2011 1.555 1.699 1.476 1.476 58,869 -0.10(-6.25%)
Dec 28, 2011 1.548 1.575 1.509 1.575 25,897 +0.02(+1.27%)
Dec 27, 2011 1.535 1.588 1.502 1.555 1,286 +0.04(+2.60%)
Dec 23, 2011 1.555 1.686 1.516 1.516 53,498 -0.03(-1.70%)
Dec 21, 2011 1.450 1.548 1.450 1.542 9,587 +0.07(+4.44%)
Dec 20, 2011 1.509 1.529 1.417 1.476 64,806 -0.03(-2.17%)
Dec 19, 2011 1.476 1.575 1.391 1.509 76,530 +0.04(+2.68%)
Dec 16, 2011 1.489 1.804 1.463 1.470 287,091 -0.10(-6.67%)
Dec 15, 2011 1.568 1.575 1.562 1.575 16,773 +0.01(+0.84%)
Dec 14, 2011 1.660 1.660 1.562 1.562 3,962 -0.01(-0.42%)
Dec 13, 2011 1.581 1.581 1.568 1.568 762 +0.00(+0.00%)
Dec 12, 2011 1.601 1.607 1.568 1.568 3,010 +0.01(+0.42%)
Dec 09, 2011 1.548 1.588 1.529 1.561 20,835 -0.01(-0.42%)
Dec 08, 2011 1.555 1.568 1.548 1.568 4,365 +0.01(+0.42%)
Dec 07, 2011 1.542 1.575 1.542 1.562 5,791 -0.01(-0.83%)
Dec 06, 2011 1.516 1.588 1.516 1.575 11,278 +0.00(+0.00%)
Dec 05, 2011 1.607 1.640 1.548 1.575 10,364 +0.00(+0.00%)
Dec 02, 2011 1.575 1.575 1.575 1.575 15,124 +0.03(+1.70%)
Dec 01, 2011 1.489 1.548 1.489 1.548 304 -0.03(-1.67%)
Nov 30, 2011 1.621 1.752 1.535 1.575 32,027 +0.03(+2.13%)
Nov 29, 2011 1.542 1.548 1.542 1.542 1,608 +0.03(+2.17%)
Nov 28, 2011 1.509 1.509 1.509 1.509 304 +0.03(+2.22%)
Nov 25, 2011 1.476 1.476 1.476 1.476 1,524 -0.06(-3.85%)
Nov 22, 2011 1.535 1.535 1.535 1.535 0 +0.04(+2.63%)
Nov 21, 2011 1.542 1.542 1.496 1.496 2,286 -0.06(-3.80%)
Nov 18, 2011 1.548 1.627 1.535 1.555 19,296 -0.05(-2.87%)
Nov 16, 2011 1.601 1.601 1.601 1.601 152 -0.03(-1.61%)
Nov 15, 2011 1.614 1.627 1.607 1.627 1,066 -0.01(-0.80%)
Nov 14, 2011 1.607 1.640 1.542 1.640 6,189 +0.03(+2.04%)
Nov 09, 2011 1.614 1.607 1.607 1.607 3,048 -0.03(-2.00%)
Nov 08, 2011 1.575 1.686 1.562 1.640 90,920 +0.07(+4.17%)
Nov 07, 2011 1.896 1.896 1.575 1.575 24,874 -0.10(-5.88%)
Nov 04, 2011 1.726 1.962 1.647 1.673 10,974 +0.03(+2.00%)
Nov 03, 2011 1.719 1.719 1.589 1.640 3,048 +0.05(+3.31%)
Nov 02, 2011 1.647 1.647 1.575 1.588 2,591 -0.05(-3.20%)
Nov 01, 2011 1.581 1.640 1.581 1.640 609 +0.02(+1.22%)
Oct 31, 2011 1.640 1.640 1.621 1.621 12,498 -0.09(-5.36%)
Oct 28, 2011 1.614 1.712 1.575 1.712 2,280 +0.12(+7.85%)
Oct 27, 2011 1.627 1.627 1.567 1.588 35,665 -0.03(-1.63%)
Oct 26, 2011 1.607 1.614 1.594 1.614 4,572 +0.01(+0.82%)
Oct 25, 2011 1.601 1.601 1.601 1.601 152 -0.03(-2.01%)
Oct 24, 2011 1.640 1.640 1.601 1.634 7,146 +0.05(+3.32%)
Oct 21, 2011 1.614 1.640 1.581 1.581 3,156 +0.10(+6.64%)
Oct 20, 2011 1.486 1.516 1.483 1.483 914 +0.00(+0.00%)
Oct 19, 2011 1.575 1.575 1.424 1.483 10,669 -0.16(-9.60%)
Oct 17, 2011 1.640 1.640 1.640 1.640 304 -0.01(-0.40%)
Oct 14, 2011 1.568 1.647 1.542 1.647 74,380 +0.09(+5.46%)
Oct 13, 2011 1.522 1.601 1.516 1.562 10,212 -0.05(-3.25%)
Oct 12, 2011 1.575 1.739 1.575 1.614 2,615 +0.05(+3.36%)
Oct 11, 2011 1.568 1.673 1.535 1.562 22,810 -0.08(-4.80%)
Oct 10, 2011 1.575 1.640 1.470 1.640 4,907 +0.01(+0.81%)
Oct 07, 2011 1.607 1.627 1.607 1.627 1,714 +0.14(+9.25%)
Oct 06, 2011 1.647 1.680 1.489 1.489 4,724 -0.15(-9.20%)
Oct 05, 2011 1.640 1.640 1.640 1.640 30,483 +0.17(+11.61%)
Oct 04, 2011 1.562 1.562 1.463 1.470 2,286 -0.01(-0.44%)
Oct 03, 2011 1.443 1.476 1.443 1.476 609 +0.00(+0.00%)
Sep 30, 2011 1.470 1.640 1.470 1.476 9,449 -0.03(-2.17%)
Sep 29, 2011 1.533 1.533 1.509 1.509 10,212 -0.05(-3.36%)
Sep 27, 2011 1.548 1.562 1.562 1.562 4,724 +0.01(+0.85%)
Sep 26, 2011 1.548 1.555 1.548 1.548 5,514 +0.00(+0.00%)
Sep 23, 2011 1.647 1.647 1.516 1.548 23,169 -0.18(-10.27%)
Sep 21, 2011 1.726 1.726 1.726 1.726 457 +0.07(+3.95%)
Sep 20, 2011 1.726 1.726 1.660 1.660 762 -0.02(-0.98%)
Sep 19, 2011 1.676 1.706 1.676 1.676 914 -0.06(-3.58%)
Sep 16, 2011 1.596 1.739 1.594 1.739 2,953 +0.10(+6.00%)
Sep 15, 2011 1.640 1.640 1.522 1.640 16,852 +0.06(+3.73%)
Sep 14, 2011 1.529 1.581 1.529 1.581 1,219 +0.06(+3.88%)
Sep 13, 2011 1.607 1.607 1.522 1.522 3,048 -0.05(-3.33%)
Sep 12, 2011 1.555 1.653 1.555 1.575 18,133 +0.04(+2.56%)
Sep 07, 2011 1.548 1.535 1.535 1.535 16,765 -0.01(-0.43%)
Sep 06, 2011 1.614 1.640 1.542 1.542 25,450 -0.19(-10.99%)
Sep 02, 2011 1.621 1.771 1.575 1.732 17,828 +0.12(+7.32%)
Sep 01, 2011 1.673 1.673 1.611 1.614 14,946 -0.13(-7.52%)
Aug 31, 2011 1.752 1.752 1.640 1.745 2,104 +0.06(+3.70%)
Aug 29, 2011 1.666 1.683 1.683 1.683 1,371 +0.06(+3.43%)
Aug 26, 2011 1.607 1.627 1.601 1.627 12,269 -0.02(-1.20%)
Aug 25, 2011 1.778 1.778 1.640 1.647 18,253 -0.05(-3.09%)
Aug 24, 2011 1.640 1.739 1.640 1.699 2,479 +0.06(+3.60%)
Aug 23, 2011 1.640 1.693 1.634 1.640 18,547 -0.06(-3.47%)
Aug 22, 2011 1.824 1.824 1.594 1.699 25,615 -0.05(-3.00%)
Aug 19, 2011 1.752 1.752 1.752 1.752 152 -0.01(-0.74%)
Aug 18, 2011 1.844 1.850 1.752 1.765 9,036 -0.10(-5.28%)
Aug 17, 2011 1.949 1.955 1.857 1.863 1,066 -0.03(-1.39%)
Aug 16, 2011 1.850 1.890 1.850 1.890 914 +0.01(+0.70%)
Aug 15, 2011 1.837 1.922 1.817 1.876 1,327 +0.07(+4.00%)
Aug 11, 2011 1.785 1.804 1.804 1.804 3,353 +0.01(+0.36%)
Aug 09, 2011 1.798 1.798 1.798 1.798 0 +0.05(+2.62%)
Aug 08, 2011 1.883 1.883 1.752 1.752 1,071 -0.12(-6.64%)
Aug 05, 2011 1.968 1.968 1.863 1.876 3,667 -0.09(-4.35%)
Aug 04, 2011 2.060 2.073 1.785 1.962 13,877 -0.10(-5.08%)
Aug 03, 2011 2.093 2.093 2.034 2.067 8,078 -0.07(-3.37%)
Aug 01, 2011 2.178 2.139 2.139 2.139 10,059 -0.01(-0.31%)
Jul 29, 2011 2.106 2.191 2.086 2.145 10,974 -0.00(-0.15%)
Jul 28, 2011 2.132 2.162 2.106 2.149 7,811 +0.02(+0.77%)
Jul 27, 2011 2.231 2.231 2.132 2.132 3,994 -0.06(-2.69%)
Jul 26, 2011 2.191 2.313 2.119 2.191 5,522 -0.05(-2.37%)
Jul 25, 2011 2.204 2.244 2.099 2.244 14,496 +0.08(+3.63%)
Jul 22, 2011 2.145 2.223 2.132 2.166 2,591 +0.03(+1.58%)
Jul 20, 2011 2.132 2.132 2.132 2.132 0 +0.01(+0.31%)
Jul 19, 2011 2.185 2.185 2.099 2.126 7,494 -0.06(-2.70%)
Jul 18, 2011 2.139 2.231 2.113 2.185 29,858 +0.08(+3.74%)
Jul 15, 2011 2.080 2.355 2.008 2.106 27,442 -0.03(-1.54%)
Jul 14, 2011 2.139 2.172 2.139 2.139 1,066 -0.07(-3.26%)
Jul 13, 2011 2.237 2.381 2.151 2.211 4,267 -0.01(-0.30%)
Jul 12, 2011 2.349 2.414 2.218 2.218 5,258 -0.12(-5.06%)
Jul 11, 2011 2.460 2.493 2.336 2.336 9,728 -0.12(-5.07%)
Jul 08, 2011 2.493 2.559 2.441 2.460 19,840 -0.04(-1.57%)
Jul 07, 2011 2.349 2.598 2.349 2.500 25,345 +0.10(+4.10%)
Jul 06, 2011 2.388 2.428 2.329 2.401 18,800 +0.01(+0.27%)
Jul 05, 2011 2.428 2.428 2.395 2.395 365 +0.02(+0.83%)
Jul 01, 2011 2.336 2.375 2.270 2.375 823 +0.05(+1.97%)
Jun 30, 2011 2.329 2.382 2.277 2.329 5,195 -0.02(-0.89%)
Jun 29, 2011 2.395 2.395 2.244 2.350 2,743 -0.01(-0.50%)
Jun 28, 2011 2.434 2.473 2.355 2.362 9,283 -0.12(-5.01%)
Jun 27, 2011 2.526 2.526 2.303 2.487 15,772 -0.12(-4.77%)
Jun 24, 2011 2.113 2.611 2.034 2.611 47,380 +0.51(+24.37%)
Jun 23, 2011 2.178 2.191 2.067 2.099 14,578 -0.10(-4.48%)
Jun 22, 2011 2.237 2.296 2.198 2.198 103,034 -0.03(-1.47%)
Jun 21, 2011 2.198 2.231 2.191 2.231 1,986 +0.05(+2.41%)
Jun 20, 2011 2.264 2.264 2.152 2.178 9,759 -0.11(-4.87%)
Jun 17, 2011 2.086 2.290 2.021 2.290 58,078 +0.18(+8.72%)
Jun 16, 2011 2.132 2.145 2.073 2.106 47,121 +0.03(+1.58%)
Jun 15, 2011 2.185 2.218 2.060 2.073 57,728 -0.18(-8.14%)
Jun 14, 2011 2.073 2.257 2.067 2.257 9,841 +0.19(+9.21%)
Jun 13, 2011 2.198 2.198 2.034 2.067 34,294 -0.20(-8.70%)
Jun 10, 2011 2.224 2.283 2.185 2.264 4,388 -0.01(-0.29%)
Jun 09, 2011 2.198 2.270 2.191 2.270 3,658 -0.03(-1.14%)
Jun 07, 2011 2.211 2.296 2.296 2.296 14,936 +0.08(+3.55%)
Jun 06, 2011 2.250 2.255 2.211 2.218 5,546 -0.04(-1.74%)
Jun 03, 2011 2.342 2.342 2.244 2.257 914 -0.04(-1.71%)
May 24, 2011 2.303 2.303 2.244 2.296 2,437 -0.01(-0.57%)
May 23, 2011 2.257 2.309 2.257 2.309 635 +0.01(+0.28%)
May 19, 2011 2.303 2.303 2.303 2.303 0 +0.07(+3.24%)
May 18, 2011 2.264 2.264 2.231 2.231 914 -0.03(-1.45%)
May 17, 2011 2.395 2.395 2.237 2.264 14,385 -0.12(-5.22%)
May 16, 2011 2.392 2.421 2.309 2.388 1,350 -0.03(-1.09%)
May 13, 2011 2.355 2.414 2.329 2.414 1,152 +0.05(+1.94%)
May 12, 2011 2.323 2.368 2.323 2.368 3,048 +0.04(+1.69%)
May 11, 2011 2.231 2.414 2.231 2.329 33,638 +0.10(+4.41%)
May 10, 2011 2.204 2.441 2.204 2.231 46,639 +0.03(+1.19%)
May 09, 2011 2.264 2.277 2.191 2.204 32,240 -0.09(-4.00%)
May 06, 2011 2.329 2.382 2.264 2.296 6,249 +0.03(+1.15%)
May 05, 2011 2.283 2.283 2.270 2.270 1,373 +0.01(+0.29%)
May 04, 2011 2.270 2.290 2.263 2.264 4,625 +0.00(+0.00%)
May 03, 2011 2.309 2.309 2.264 2.264 27,343 -0.03(-1.43%)
May 02, 2011 2.303 2.309 2.270 2.296 19,966 -0.07(-2.78%)
Apr 29, 2011 2.368 2.388 2.362 2.362 6,706 +0.00(+0.00%)
Apr 28, 2011 2.382 2.421 2.264 2.362 64,166 -0.03(-1.37%)
Apr 27, 2011 2.388 2.421 2.362 2.395 1,981 +0.03(+1.39%)
Apr 26, 2011 2.434 2.434 2.362 2.362 6,826 -0.06(-2.44%)
Apr 25, 2011 2.441 2.441 2.375 2.421 6,509 -0.01(-0.27%)
Apr 21, 2011 2.483 2.526 2.368 2.428 27,948 -0.07(-2.63%)
Apr 20, 2011 2.546 2.552 2.447 2.493 37,671 -0.04(-1.55%)
Apr 19, 2011 2.513 2.552 2.490 2.533 9,969 +0.05(+1.85%)
Apr 18, 2011 2.493 2.526 2.480 2.487 6,185 -0.01(-0.26%)
Apr 15, 2011 2.546 2.546 2.483 2.493 17,677 -0.07(-2.56%)
Apr 14, 2011 2.421 2.559 2.421 2.559 16,307 +0.13(+5.41%)
Apr 13, 2011 2.467 2.467 2.421 2.428 929 -0.05(-1.86%)
Apr 12, 2011 2.460 2.473 2.428 2.473 5,334 +0.05(+2.17%)
Apr 11, 2011 2.401 2.421 2.395 2.421 5,488 -0.03(-1.21%)
Apr 08, 2011 2.467 2.493 2.382 2.450 65,082 -0.01(-0.53%)
Apr 07, 2011 2.416 2.559 2.416 2.464 10,516 -0.00(-0.13%)
Apr 06, 2011 2.434 2.526 2.428 2.467 8,986 +0.07(+3.01%)
Apr 05, 2011 2.395 2.467 2.362 2.395 98,004 -0.03(-1.35%)
Apr 04, 2011 2.362 2.488 2.303 2.428 28,037 +0.07(+3.06%)
Apr 01, 2011 2.408 2.419 2.355 2.355 2,892 -0.10(-4.27%)
Mar 31, 2011 2.473 2.480 2.428 2.460 4,054 -0.03(-1.06%)
Mar 30, 2011 2.519 2.592 2.460 2.487 4,112 +0.01(+0.27%)
Mar 28, 2011 2.480 2.480 2.480 2.480 0 -0.02(-0.79%)
Mar 25, 2011 2.559 2.572 2.458 2.500 7,340 -0.10(-3.79%)
Mar 24, 2011 2.598 2.598 2.598 2.598 152 +0.04(+1.54%)
Mar 23, 2011 2.493 2.624 2.493 2.559 29,424 +0.03(+1.30%)
Mar 22, 2011 2.480 2.526 2.480 2.526 5,683 +0.00(+0.00%)
Mar 21, 2011 2.526 2.605 2.493 2.526 4,095 +0.09(+3.77%)
Mar 18, 2011 2.631 2.631 2.434 2.434 30,608 -0.19(-7.25%)
Mar 17, 2011 2.631 2.631 2.559 2.624 47,475 +0.00(+0.00%)
Mar 16, 2011 2.434 2.716 2.434 2.624 11,541 +0.03(+1.27%)
Mar 15, 2011 2.624 2.624 2.592 2.592 3,810 -0.10(-3.66%)
Mar 14, 2011 2.618 2.815 2.565 2.690 14,708 +0.04(+1.48%)
Mar 11, 2011 2.506 2.762 2.506 2.651 21,759 +0.12(+4.94%)
Mar 10, 2011 2.513 2.539 2.513 2.526 609 -0.09(-3.51%)
Mar 09, 2011 2.637 2.670 2.618 2.618 25,537 +0.01(+0.50%)
Mar 08, 2011 2.578 2.605 2.559 2.605 2,301 +0.02(+0.76%)
Mar 07, 2011 2.690 2.762 2.382 2.585 44,426 -0.17(-6.19%)
Mar 04, 2011 2.788 2.834 2.756 2.756 3,985 -0.05(-1.69%)
Mar 03, 2011 2.841 2.841 2.685 2.803 1,853 -0.04(-1.34%)
Mar 02, 2011 2.834 2.841 2.828 2.841 1,091 +0.01(+0.23%)
Mar 01, 2011 2.769 2.874 2.683 2.834 14,789 +0.07(+2.37%)
Feb 28, 2011 2.624 2.775 2.624 2.769 10,077 +0.11(+4.20%)
Feb 25, 2011 2.690 2.690 2.642 2.657 15,162 -0.08(-2.88%)
Feb 24, 2011 2.644 2.736 2.644 2.736 912 +0.10(+3.89%)
Feb 23, 2011 2.559 2.633 2.559 2.633 19,431 +0.07(+2.92%)
Feb 22, 2011 2.559 2.578 2.559 2.559 4,266 +0.00(+0.00%)
Feb 18, 2011 2.460 2.565 2.460 2.559 16,255 +0.07(+2.63%)
Feb 17, 2011 2.362 2.493 2.362 2.493 457 +0.09(+3.80%)
Feb 16, 2011 2.408 2.408 2.323 2.402 1,219 -0.03(-1.32%)
Feb 14, 2011 2.428 2.434 2.434 2.434 21,795 -0.00(-0.00%)
Feb 11, 2011 2.362 2.441 2.355 2.434 12,576 +0.07(+3.06%)
Feb 10, 2011 2.277 2.368 2.277 2.362 2,894 +0.07(+2.86%)
Feb 09, 2011 2.329 2.329 2.296 2.296 22,880 +0.02(+0.86%)
Feb 08, 2011 2.237 2.296 2.231 2.277 9,039 +0.09(+4.21%)
Feb 07, 2011 2.106 2.185 2.106 2.185 6,858 +0.12(+6.05%)
Feb 04, 2011 2.067 2.067 2.060 2.060 5,182 -0.01(-0.32%)
Feb 03, 2011 2.086 2.086 2.067 2.067 25,758 +0.01(+0.32%)
Feb 02, 2011 2.054 2.099 2.054 2.060 8,001 +0.00(+0.00%)
Feb 01, 2011 2.093 2.224 1.975 2.060 20,318 -0.02(-0.95%)
Jan 31, 2011 2.093 2.093 2.061 2.080 27,359 -0.02(-0.94%)
Jan 28, 2011 2.021 2.099 2.021 2.099 14,325 +0.07(+3.23%)
Jan 27, 2011 2.014 2.040 2.014 2.034 6,651 +0.01(+0.65%)
Jan 26, 2011 2.014 2.054 2.011 2.021 4,188 +0.01(+0.65%)
Jan 25, 2011 2.008 2.008 2.008 2.008 161 -0.05(-2.23%)
Jan 24, 2011 2.099 2.099 1.995 2.054 30,812 +0.01(+0.32%)
Jan 21, 2011 2.139 2.139 2.008 2.047 13,388 -0.10(-4.59%)
Jan 19, 2011 2.198 2.145 2.145 2.145 17,985 -0.12(-5.24%)
Jan 18, 2011 2.270 2.304 2.264 2.264 32,164 +0.02(+0.91%)
Jan 14, 2011 2.172 2.316 2.172 2.244 18,303 +0.06(+2.70%)
Jan 13, 2011 2.191 2.191 2.113 2.185 8,078 +0.05(+2.15%)
Jan 12, 2011 2.099 2.231 2.093 2.139 41,000 +0.09(+4.49%)
Jan 11, 2011 2.021 2.054 1.995 2.047 60,985 +0.03(+1.63%)
Jan 10, 2011 1.988 2.039 1.988 2.014 17,980 -0.01(-0.32%)
Jan 07, 2011 2.034 2.040 1.976 2.021 27,202 +0.00(+0.00%)
Jan 06, 2011 2.113 2.132 2.001 2.021 21,167 -0.09(-4.05%)
Jan 05, 2011 1.988 2.106 1.988 2.106 2,190 +0.13(+6.64%)
Jan 04, 2011 2.060 2.060 1.962 1.975 6,991 -0.07(-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.