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 (%)
Dec 31, 2013 6.109 6.032 6.032 6.032 40,526 -0.10(-1.69%)
Dec 30, 2013 6.240 6.392 6.074 6.136 35,302 -0.12(-1.88%)
Dec 27, 2013 6.400 6.400 6.192 6.254 33,840 -0.12(-1.85%)
Dec 26, 2013 6.573 6.573 6.344 6.372 21,568 -0.15(-2.23%)
Dec 24, 2013 6.578 6.586 6.518 6.518 17,277 +0.00(+0.00%)
Dec 23, 2013 6.580 6.587 6.483 6.518 58,632 +0.00(+0.00%)
Dec 20, 2013 6.275 6.518 6.275 6.518 182,984 +0.24(+3.75%)
Dec 19, 2013 6.497 6.497 6.247 6.282 33,527 -0.24(-3.72%)
Dec 18, 2013 6.518 6.525 6.296 6.525 43,487 +0.01(+0.11%)
Dec 17, 2013 6.337 6.587 6.240 6.518 20,163 +0.16(+2.51%)
Dec 16, 2013 6.324 6.545 6.240 6.358 43,546 +0.05(+0.77%)
Dec 13, 2013 6.254 6.344 6.254 6.310 25,909 +0.09(+1.45%)
Dec 12, 2013 6.226 6.254 6.185 6.220 23,393 -0.01(-0.22%)
Dec 11, 2013 6.240 6.275 6.185 6.233 29,637 +0.04(+0.67%)
Dec 10, 2013 6.185 6.296 6.102 6.192 21,607 -0.08(-1.33%)
Dec 09, 2013 6.372 6.372 6.136 6.275 31,390 -0.03(-0.55%)
Dec 06, 2013 6.122 6.414 6.067 6.310 0 +0.27(+4.42%)
Dec 05, 2013 6.181 6.181 5.960 6.043 0 -0.08(-1.35%)
Dec 04, 2013 5.988 6.153 5.988 6.125 0 +0.12(+1.95%)
Dec 03, 2013 6.153 6.201 5.939 6.008 0 -0.17(-2.79%)
Dec 02, 2013 6.187 6.249 6.153 6.181 0 -0.01(-0.22%)
Nov 29, 2013 6.249 6.249 6.167 6.194 0 -0.01(-0.11%)
Nov 27, 2013 6.201 6.243 6.166 6.201 0 -0.01(-0.11%)
Nov 26, 2013 6.201 6.242 6.139 6.208 0 +0.02(+0.33%)
Nov 25, 2013 6.153 6.222 6.119 6.187 86,560 +0.08(+1.24%)
Nov 22, 2013 6.181 6.201 6.112 6.112 0 -0.05(-0.78%)
Nov 21, 2013 6.201 6.201 5.836 6.160 60,778 +0.00(+0.00%)
Nov 20, 2013 5.788 6.187 5.788 6.160 0 +0.31(+5.30%)
Nov 19, 2013 5.994 6.070 5.815 5.850 20,381 -0.16(-2.64%)
Nov 18, 2013 6.036 6.132 5.967 6.008 0 +0.02(+0.35%)
Nov 15, 2013 5.829 6.049 5.802 5.988 0 +0.16(+2.72%)
Nov 14, 2013 5.877 6.029 5.788 5.829 0 -0.04(-0.70%)
Nov 13, 2013 5.891 6.008 5.829 5.870 0 -0.02(-0.35%)
Nov 12, 2013 6.050 6.055 5.891 5.891 0 -0.17(-2.73%)
Nov 11, 2013 6.036 6.063 6.022 6.056 0 +0.03(+0.46%)
Nov 08, 2013 6.112 6.201 6.001 6.029 0 -0.13(-2.13%)
Nov 07, 2013 6.036 6.160 6.029 6.160 132,566 +0.17(+2.76%)
Nov 06, 2013 5.857 6.098 5.857 5.994 185,029 +0.21(+3.57%)
Nov 05, 2013 5.857 5.857 5.753 5.788 0 -0.03(-0.47%)
Nov 04, 2013 5.678 5.815 5.616 5.815 40,660 +0.14(+2.55%)
Nov 01, 2013 5.684 5.726 5.636 5.671 0 -0.02(-0.36%)
Oct 31, 2013 5.609 5.740 5.547 5.691 0 +0.07(+1.23%)
Oct 30, 2013 5.760 5.760 5.571 5.622 31,097 -0.13(-2.28%)
Oct 29, 2013 5.795 5.795 5.684 5.753 0 +0.00(+0.00%)
Oct 28, 2013 5.802 5.808 5.691 5.753 0 -0.02(-0.36%)
Oct 25, 2013 5.802 5.802 5.650 5.774 0 -0.02(-0.36%)
Oct 24, 2013 5.746 5.817 5.650 5.795 17,945 +0.05(+0.84%)
Oct 23, 2013 5.808 5.857 5.746 5.746 0 -0.09(-1.53%)
Oct 22, 2013 5.857 5.857 5.808 5.836 24,999 +0.00(+0.00%)
Oct 21, 2013 5.808 5.857 5.753 5.836 35,132 +0.00(+0.00%)
Oct 18, 2013 5.843 5.850 5.636 5.836 65,147 +0.01(+0.24%)
Oct 17, 2013 5.746 5.850 5.746 5.822 29,456 +0.08(+1.44%)
Oct 16, 2013 5.733 5.802 5.651 5.740 23,404 +0.03(+0.60%)
Oct 15, 2013 5.767 5.822 5.691 5.705 16,051 -0.06(-1.08%)
Oct 14, 2013 5.774 5.808 5.733 5.767 33,679 -0.02(-0.36%)
Oct 11, 2013 5.684 5.815 5.643 5.788 0 +0.10(+1.82%)
Oct 10, 2013 5.657 5.691 5.560 5.684 24,261 +0.12(+2.23%)
Oct 09, 2013 5.388 5.602 5.347 5.560 30,390 +0.21(+3.86%)
Oct 08, 2013 5.616 5.616 5.188 5.354 92,410 -0.25(-4.43%)
Oct 07, 2013 5.643 5.684 5.478 5.602 0 -0.09(-1.57%)
Oct 04, 2013 5.684 5.720 5.684 5.691 0 +0.01(+0.12%)
Oct 03, 2013 5.712 5.734 5.684 5.684 0 -0.06(-0.96%)
Oct 02, 2013 5.705 5.822 5.705 5.740 34,929 +0.01(+0.12%)
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.