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 (%)
Jul 31, 2012 3.297 3.297 3.224 3.257 40,850 -0.05(-1.41%)
Jul 30, 2012 3.311 3.364 3.284 3.304 11,574 -0.03(-0.80%)
Jul 27, 2012 3.351 3.371 3.231 3.331 56,458 -0.01(-0.40%)
Jul 26, 2012 3.391 3.413 3.344 3.344 20,449 +0.01(+0.20%)
Jul 25, 2012 3.371 3.371 3.331 3.337 18,933 -0.03(-0.99%)
Jul 24, 2012 3.444 3.491 3.344 3.371 20,437 -0.04(-1.17%)
Jul 23, 2012 3.384 3.464 3.304 3.411 46,829 -0.03(-0.97%)
Jul 20, 2012 3.424 3.517 3.424 3.444 51,798 -0.01(-0.39%)
Jul 19, 2012 3.657 3.657 3.444 3.457 36,319 -0.17(-4.60%)
Jul 18, 2012 3.630 3.664 3.604 3.624 14,692 +0.00(+0.00%)
Jul 17, 2012 3.564 3.637 3.497 3.624 50,929 +0.07(+1.87%)
Jul 16, 2012 3.730 3.730 3.537 3.557 43,181 -0.17(-4.64%)
Jul 13, 2012 3.584 3.764 3.584 3.730 50,557 +0.15(+4.09%)
Jul 12, 2012 3.617 3.617 3.411 3.584 66,469 -0.05(-1.28%)
Jul 11, 2012 3.664 3.724 3.604 3.630 34,150 -0.04(-1.09%)
Jul 10, 2012 3.730 3.764 3.644 3.670 46,724 -0.01(-0.36%)
Jul 09, 2012 3.637 3.757 3.637 3.684 95,014 +0.06(+1.65%)
Jul 06, 2012 3.657 3.704 3.597 3.624 37,163 -0.07(-1.98%)
Jul 05, 2012 3.744 3.817 3.670 3.697 59,804 -0.04(-1.07%)
Jul 03, 2012 3.744 3.744 3.630 3.737 25,164 -0.02(-0.53%)
Jul 02, 2012 3.644 3.768 3.604 3.757 95,785 +0.11(+3.11%)
Jun 29, 2012 3.531 3.644 3.398 3.644 62,832 +0.18(+5.19%)
Jun 28, 2012 3.471 3.477 3.364 3.464 134,882 -0.01(-0.38%)
Jun 27, 2012 3.517 3.590 3.457 3.477 151,216 +0.01(+0.38%)
Jun 26, 2012 3.511 3.517 3.397 3.464 50,845 -0.03(-0.95%)
Jun 25, 2012 3.604 3.637 3.411 3.497 161,741 -0.13(-3.67%)
Jun 22, 2012 3.637 3.690 3.584 3.630 2,058,901 +0.01(+0.18%)
Jun 21, 2012 3.664 3.664 3.564 3.624 84,658 -0.03(-0.73%)
Jun 20, 2012 3.757 3.757 3.111 3.650 167,755 -0.13(-3.35%)
Jun 19, 2012 3.710 3.777 3.664 3.777 82,005 +0.09(+2.53%)
Jun 18, 2012 3.644 3.730 3.590 3.684 193,509 +0.05(+1.28%)
Jun 15, 2012 3.537 3.717 3.511 3.637 107,974 +0.13(+3.80%)
Jun 14, 2012 3.291 3.610 3.277 3.504 90,179 +0.15(+4.37%)
Jun 13, 2012 3.304 3.437 3.304 3.357 58,244 +0.05(+1.51%)
Jun 12, 2012 3.301 3.426 3.254 3.307 45,165 +0.02(+0.60%)
Jun 11, 2012 3.374 3.380 3.215 3.288 139,012 -0.05(-1.39%)
Jun 08, 2012 3.307 3.440 3.175 3.334 81,916 +0.04(+1.20%)
Jun 07, 2012 3.122 3.407 3.109 3.294 68,167 +0.19(+6.18%)
Jun 06, 2012 3.076 3.142 2.977 3.102 50,429 +0.07(+2.40%)
Jun 05, 2012 3.069 3.155 2.983 3.030 66,189 -0.04(-1.29%)
Jun 04, 2012 3.056 3.109 2.983 3.069 153,369 -0.01(-0.22%)
Jun 01, 2012 3.175 3.175 2.963 3.076 117,030 -0.11(-3.33%)
May 31, 2012 3.023 3.281 2.833 3.182 166,508 +0.14(+4.57%)
May 30, 2012 3.049 3.129 2.930 3.043 56,529 -0.06(-1.92%)
May 29, 2012 3.202 3.202 3.082 3.102 23,876 -0.05(-1.47%)
May 25, 2012 3.294 3.294 3.122 3.149 28,131 -0.13(-3.84%)
May 24, 2012 3.271 3.294 3.235 3.274 31,195 +0.01(+0.20%)
May 23, 2012 3.076 3.307 2.977 3.268 136,777 +0.25(+8.33%)
May 22, 2012 3.030 3.096 2.983 3.016 26,131 -0.01(-0.44%)
May 21, 2012 2.838 3.030 2.831 3.030 61,967 +0.16(+5.53%)
May 18, 2012 2.937 2.937 2.811 2.871 147,815 -0.08(-2.69%)
May 17, 2012 3.096 3.096 2.897 2.950 116,589 -0.12(-3.88%)
May 16, 2012 3.003 3.175 3.003 3.069 68,636 -0.07(-2.32%)
May 15, 2012 3.288 3.288 3.096 3.142 60,891 -0.15(-4.43%)
May 14, 2012 3.354 3.374 3.261 3.288 49,070 -0.06(-1.78%)
May 11, 2012 3.407 3.426 3.215 3.347 46,140 -0.05(-1.56%)
May 10, 2012 3.360 3.473 3.327 3.400 106,666 +0.05(+1.38%)
May 09, 2012 3.175 3.354 3.089 3.354 88,807 +0.11(+3.47%)
May 08, 2012 3.168 3.294 3.149 3.241 66,982 +0.00(+0.00%)
May 07, 2012 3.228 3.324 3.168 3.241 323,564 -0.07(-2.20%)
May 04, 2012 3.314 3.393 3.254 3.314 247,386 -0.32(-8.91%)
May 03, 2012 3.565 3.651 3.559 3.638 41,773 -0.01(-0.36%)
May 02, 2012 3.665 3.671 3.512 3.651 104,578 -0.01(-0.36%)
May 01, 2012 3.559 3.671 3.559 3.665 112,563 +0.12(+3.36%)
Apr 30, 2012 3.440 3.645 3.440 3.546 148,568 +0.07(+1.90%)
Apr 27, 2012 3.466 3.499 3.374 3.479 84,104 -0.01(-0.38%)
Apr 26, 2012 3.526 3.526 3.241 3.493 201,179 +0.01(+0.19%)
Apr 25, 2012 3.539 3.638 3.307 3.486 171,122 -0.19(-5.04%)
Apr 24, 2012 3.598 3.737 3.559 3.671 168,159 +0.02(+0.54%)
Apr 23, 2012 3.698 3.698 3.526 3.651 88,131 -0.06(-1.60%)
Apr 20, 2012 3.737 3.770 3.678 3.711 104,921 -0.02(-0.53%)
Apr 19, 2012 3.651 3.757 3.605 3.731 72,273 +0.11(+2.92%)
Apr 18, 2012 3.658 3.704 3.532 3.625 119,823 +0.00(+0.00%)
Apr 17, 2012 3.638 3.717 3.598 3.625 159,464 +0.02(+0.55%)
Apr 16, 2012 3.453 3.770 3.367 3.605 273,299 +0.19(+5.62%)
Apr 13, 2012 3.393 3.460 3.347 3.413 102,523 +0.03(+0.98%)
Apr 12, 2012 3.221 3.413 3.221 3.380 148,781 +0.14(+4.29%)
Apr 11, 2012 3.261 3.268 3.162 3.241 167,776 -0.03(-1.01%)
Apr 10, 2012 3.288 3.314 3.195 3.274 83,088 -0.04(-1.20%)
Apr 09, 2012 3.327 3.327 3.142 3.314 181,683 +0.01(+0.40%)
Apr 05, 2012 3.149 3.301 3.149 3.301 367,037 +0.18(+5.72%)
Apr 04, 2012 3.082 3.248 2.990 3.122 55,770 +0.04(+1.29%)
Apr 03, 2012 3.010 3.129 2.977 3.082 206,257 +0.05(+1.52%)
Apr 02, 2012 3.030 3.135 2.977 3.036 229,531 -0.08(-2.55%)
Mar 30, 2012 3.102 3.175 3.056 3.116 321,830 +0.07(+2.17%)
Mar 29, 2012 2.977 3.056 2.957 3.049 158,217 +0.04(+1.32%)
Mar 28, 2012 2.996 3.069 2.957 3.010 108,974 -0.01(-0.44%)
Mar 27, 2012 2.924 3.109 2.924 3.023 286,676 +0.01(+0.44%)
Mar 26, 2012 2.977 3.076 2.851 3.010 223,957 +0.07(+2.48%)
Mar 23, 2012 2.937 3.043 2.930 2.937 106,658 -0.02(-0.67%)
Mar 22, 2012 2.917 2.996 2.811 2.957 93,816 +0.05(+1.59%)
Mar 21, 2012 2.871 3.208 2.858 2.910 392,603 +0.09(+3.17%)
Mar 20, 2012 2.900 2.900 2.802 2.821 59,318 -0.06(-2.05%)
Mar 19, 2012 2.815 2.952 2.664 2.880 383,819 +0.26(+10.03%)
Mar 16, 2012 2.585 2.637 2.467 2.618 194,314 +0.03(+1.27%)
Mar 15, 2012 2.651 2.657 2.467 2.585 231,833 -0.04(-1.50%)
Mar 14, 2012 2.592 2.841 2.572 2.624 654,679 +0.08(+3.14%)
Mar 13, 2012 2.093 2.545 2.021 2.545 607,907 +0.54(+27.16%)
Mar 12, 2012 1.896 2.063 1.896 2.001 775,220 +0.11(+5.90%)
Mar 09, 2012 1.771 1.909 1.771 1.890 1,932,736 +0.13(+7.46%)
Mar 08, 2012 1.837 1.837 1.601 1.758 225,685 -0.04(-2.19%)
Mar 07, 2012 1.804 1.811 1.739 1.798 44,797 -0.01(-0.36%)
Mar 06, 2012 1.817 1.903 1.804 1.804 18,159 -0.01(-0.36%)
Mar 05, 2012 1.791 1.870 1.791 1.811 122,861 +0.00(+0.00%)
Mar 02, 2012 1.811 1.870 1.778 1.811 44,429 +0.03(+1.84%)
Mar 01, 2012 1.778 1.811 1.752 1.778 9,350 +0.05(+3.04%)
Feb 29, 2012 1.775 1.791 1.726 1.726 4,298 -0.06(-3.31%)
Feb 28, 2012 1.739 1.785 1.726 1.785 15,909 +0.05(+2.64%)
Feb 27, 2012 1.739 1.791 1.706 1.739 26,534 -0.02(-1.12%)
Feb 24, 2012 1.811 1.811 1.699 1.758 67,792 -0.05(-2.55%)
Feb 23, 2012 1.804 1.811 1.778 1.804 53,545 +0.01(+0.36%)
Feb 22, 2012 1.791 1.830 1.771 1.798 21,989 +0.06(+3.40%)
Feb 21, 2012 1.719 1.785 1.712 1.739 62,787 +0.05(+3.11%)
Feb 17, 2012 1.739 1.785 1.686 1.686 61,646 -0.09(-4.81%)
Feb 16, 2012 1.693 1.798 1.693 1.771 23,829 +0.07(+3.85%)
Feb 15, 2012 1.694 1.824 1.694 1.706 27,148 -0.01(-0.76%)
Feb 14, 2012 1.693 1.804 1.693 1.719 80,339 -0.01(-0.38%)
Feb 13, 2012 1.686 1.732 1.673 1.726 32,763 +0.07(+3.95%)
Feb 10, 2012 1.778 1.903 1.653 1.660 74,794 -0.16(-8.66%)
Feb 09, 2012 1.870 1.903 1.739 1.817 128,351 +0.05(+2.97%)
Feb 08, 2012 1.844 1.896 1.739 1.765 130,774 -0.10(-5.28%)
Feb 07, 2012 1.771 1.863 1.745 1.863 44,301 +0.07(+4.03%)
Feb 06, 2012 1.916 1.916 1.653 1.791 96,274 +0.04(+2.25%)
Feb 03, 2012 1.746 1.935 1.746 1.752 109,777 -0.02(-1.11%)
Feb 02, 2012 1.896 1.896 1.758 1.771 67,207 -0.12(-6.25%)
Feb 01, 2012 1.785 1.890 1.785 1.889 1,554 +0.07(+3.97%)
Jan 31, 2012 1.817 1.962 1.798 1.817 3,232 +0.01(+0.73%)
Jan 30, 2012 1.863 1.870 1.655 1.804 31,245 -0.12(-6.46%)
Jan 27, 2012 1.863 1.935 1.863 1.929 3,962 +0.06(+3.16%)
Jan 26, 2012 1.883 1.968 1.863 1.870 62,502 -0.09(-4.68%)
Jan 25, 2012 1.844 1.962 1.844 1.962 17,364 +0.07(+3.82%)
Jan 24, 2012 1.857 1.896 1.817 1.890 18,998 -0.02(-1.03%)
Jan 23, 2012 1.949 1.949 1.852 1.909 8,078 +0.00(+0.00%)
Jan 20, 2012 1.712 2.014 1.712 1.909 6,935 +0.16(+8.99%)
Jan 19, 2012 1.673 1.752 1.673 1.752 30,312 +0.02(+1.14%)
Jan 18, 2012 1.693 1.745 1.614 1.732 24,082 +0.01(+0.38%)
Jan 17, 2012 1.640 1.726 1.627 1.726 30,373 +0.09(+5.20%)
Jan 13, 2012 1.706 1.706 1.568 1.640 10,684 -0.03(-1.57%)
Jan 12, 2012 1.726 1.752 1.666 1.666 17,070 +0.01(+0.40%)
Jan 11, 2012 1.581 1.732 1.581 1.660 1,219 +0.09(+5.42%)
Jan 10, 2012 1.621 1.640 1.542 1.575 13,770 -0.05(-2.83%)
Jan 09, 2012 1.719 1.719 1.568 1.621 24,804 -0.09(-5.00%)
Jan 06, 2012 1.666 1.752 1.666 1.706 1,829 +0.07(+4.00%)
Jan 05, 2012 1.712 1.712 1.634 1.640 3,505 -0.03(-1.96%)
Jan 04, 2012 1.712 1.712 1.673 1.673 5,791 -0.01(-0.78%)
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%)
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.