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 (%)
Aug 31, 2007 6.352 6.401 6.296 6.333 73,424 +0.00(+0.00%)
Aug 30, 2007 6.389 6.450 6.272 6.333 54,010 -0.13(-2.00%)
Aug 29, 2007 6.420 6.475 6.198 6.463 55,915 +0.06(+0.87%)
Aug 28, 2007 6.475 6.537 6.296 6.407 130,736 -0.12(-1.89%)
Aug 27, 2007 6.426 6.642 6.426 6.531 133,569 +0.10(+1.53%)
Aug 24, 2007 6.000 6.444 5.963 6.432 79,871 +0.43(+7.08%)
Aug 23, 2007 5.673 6.025 5.661 6.006 106,926 +0.34(+5.98%)
Aug 22, 2007 5.754 5.883 5.649 5.667 66,342 -0.10(-1.82%)
Aug 21, 2007 5.593 5.797 5.593 5.772 106,250 +0.23(+4.12%)
Aug 20, 2007 5.612 5.710 5.384 5.544 176,465 -0.05(-0.88%)
Aug 17, 2007 5.797 5.994 5.445 5.593 222,457 -0.01(-0.22%)
Aug 16, 2007 4.693 5.655 4.662 5.606 250,875 +0.79(+16.39%)
Aug 15, 2007 4.693 5.063 4.693 4.816 324,233 +0.06(+1.17%)
Aug 14, 2007 4.903 5.014 4.625 4.761 139,791 -0.18(-3.62%)
Aug 13, 2007 5.316 5.414 4.927 4.940 236,630 -0.27(-5.21%)
Aug 10, 2007 4.810 5.797 4.656 5.211 226,971 +0.44(+9.17%)
Aug 09, 2007 4.792 5.205 4.736 4.773 258,795 +0.00(+0.00%)
Aug 08, 2007 5.211 5.575 4.348 4.773 316,881 -0.38(-7.42%)
Aug 07, 2007 4.989 5.464 4.816 5.155 175,340 +0.07(+1.46%)
Aug 06, 2007 4.748 5.297 4.644 5.081 148,786 +0.31(+6.60%)
Aug 03, 2007 4.816 5.254 4.748 4.767 65,652 -0.42(-8.09%)
Aug 02, 2007 4.896 5.199 4.896 5.186 74,862 +0.24(+4.86%)
Aug 01, 2007 5.334 5.353 4.933 4.946 95,664 -0.29(-5.54%)
Jul 31, 2007 5.513 5.772 5.217 5.236 69,028 -0.21(-3.85%)
Jul 30, 2007 5.532 5.569 5.291 5.445 61,419 -0.08(-1.45%)
Jul 27, 2007 6.043 6.043 5.525 5.525 88,122 -0.52(-8.57%)
Jul 26, 2007 6.309 6.364 5.895 6.043 72,955 -0.37(-5.77%)
Jul 25, 2007 6.432 6.561 6.290 6.413 61,074 -0.06(-0.86%)
Jul 24, 2007 6.450 6.648 6.383 6.469 88,179 -0.09(-1.32%)
Jul 23, 2007 6.623 7.443 6.475 6.555 60,010 +0.08(+1.24%)
Jul 20, 2007 6.598 6.629 6.407 6.475 79,250 -0.14(-2.05%)
Jul 19, 2007 6.716 6.716 6.481 6.611 32,467 -0.02(-0.28%)
Jul 18, 2007 6.487 6.629 6.475 6.629 62,100 +0.09(+1.42%)
Jul 17, 2007 6.346 6.728 6.346 6.537 49,309 +0.22(+3.52%)
Jul 16, 2007 6.697 6.728 6.302 6.315 29,443 -0.39(-5.80%)
Jul 13, 2007 6.740 6.833 6.666 6.703 25,992 -0.08(-1.18%)
Jul 12, 2007 6.568 6.783 6.524 6.783 33,419 +0.28(+4.36%)
Jul 11, 2007 6.463 6.703 6.463 6.500 75,566 +0.02(+0.38%)
Jul 10, 2007 6.716 6.827 6.364 6.475 65,655 -0.31(-4.55%)
Jul 09, 2007 6.925 7.061 6.753 6.783 42,576 -0.19(-2.74%)
Jul 06, 2007 6.765 7.098 6.765 6.975 39,576 +0.23(+3.48%)
Jul 05, 2007 6.938 6.938 6.672 6.740 47,905 -0.23(-3.27%)
Jul 03, 2007 6.790 6.993 6.790 6.968 26,638 -0.01(-0.09%)
Jul 02, 2007 6.901 7.012 6.790 6.975 17,411 +0.14(+1.98%)
Jun 29, 2007 6.876 7.036 6.820 6.839 48,526 +0.00(+0.00%)
Jun 28, 2007 7.067 7.073 6.827 6.839 38,298 -0.22(-3.06%)
Jun 27, 2007 6.950 7.058 6.938 7.055 43,669 +0.02(+0.35%)
Jun 26, 2007 6.947 7.110 6.942 7.030 72,260 +0.10(+1.42%)
Jun 25, 2007 6.783 7.005 6.783 6.931 79,184 +0.18(+2.65%)
Jun 22, 2007 6.888 7.209 6.629 6.753 376,846 -0.17(-2.41%)
Jun 21, 2007 6.722 7.184 6.675 6.919 79,751 +0.12(+1.81%)
Jun 20, 2007 7.431 7.431 6.790 6.796 41,026 -0.63(-8.47%)
Jun 19, 2007 7.129 7.431 7.092 7.425 22,702 +0.25(+3.53%)
Jun 18, 2007 7.184 7.240 7.092 7.172 48,810 -0.01(-0.09%)
Jun 15, 2007 7.147 7.295 7.055 7.178 131,511 +0.21(+3.05%)
Jun 14, 2007 7.116 7.184 6.956 6.965 21,729 -0.16(-2.29%)
Jun 13, 2007 7.209 7.258 7.092 7.129 59,188 +0.01(+0.17%)
Jun 12, 2007 7.172 7.209 7.067 7.116 69,080 -0.12(-1.70%)
Jun 11, 2007 7.166 7.351 7.166 7.240 52,538 +0.04(+0.51%)
Jun 08, 2007 7.345 7.394 7.073 7.203 55,051 -0.15(-2.10%)
Jun 07, 2007 7.283 7.511 7.283 7.357 151,890 +0.01(+0.08%)
Jun 06, 2007 7.332 7.388 7.252 7.351 38,631 -0.05(-0.67%)
Jun 05, 2007 7.468 7.560 7.332 7.400 63,612 -0.12(-1.64%)
Jun 04, 2007 7.542 7.832 7.499 7.523 130,454 -0.02(-0.33%)
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.