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 (%)
Jun 29, 2007 6.875 7.035 6.819 6.838 48,534 +0.00(+0.00%)
Jun 28, 2007 7.066 7.072 6.825 6.838 38,305 -0.22(-3.06%)
Jun 27, 2007 6.949 7.057 6.936 7.054 43,677 +0.02(+0.35%)
Jun 26, 2007 6.946 7.109 6.941 7.029 72,272 +0.10(+1.42%)
Jun 25, 2007 6.782 7.004 6.782 6.930 79,198 +0.18(+2.65%)
Jun 22, 2007 6.887 7.208 6.628 6.751 376,912 -0.17(-2.41%)
Jun 21, 2007 6.721 7.183 6.674 6.918 79,765 +0.12(+1.81%)
Jun 20, 2007 7.430 7.430 6.788 6.795 41,033 -0.63(-8.47%)
Jun 19, 2007 7.128 7.430 7.091 7.423 22,706 +0.25(+3.53%)
Jun 18, 2007 7.183 7.238 7.091 7.171 48,818 -0.01(-0.09%)
Jun 15, 2007 7.146 7.294 7.054 7.177 131,534 +0.21(+3.05%)
Jun 14, 2007 7.115 7.183 6.955 6.964 21,733 -0.16(-2.29%)
Jun 13, 2007 7.208 7.257 7.091 7.128 59,198 +0.01(+0.17%)
Jun 12, 2007 7.171 7.208 7.066 7.115 69,092 -0.12(-1.70%)
Jun 11, 2007 7.165 7.349 7.165 7.238 52,547 +0.04(+0.51%)
Jun 08, 2007 7.343 7.393 7.072 7.202 55,061 -0.15(-2.10%)
Jun 07, 2007 7.282 7.510 7.282 7.356 151,917 +0.01(+0.08%)
Jun 06, 2007 7.331 7.386 7.251 7.349 38,638 -0.05(-0.67%)
Jun 05, 2007 7.467 7.559 7.331 7.399 63,623 -0.12(-1.64%)
Jun 04, 2007 7.541 7.830 7.497 7.522 130,477 -0.02(-0.33%)
Jun 01, 2007 7.516 7.830 7.485 7.547 98,492 +0.09(+1.16%)
May 31, 2007 7.695 7.738 7.405 7.460 60,960 -0.22(-2.89%)
May 30, 2007 7.553 7.701 7.479 7.682 56,464 +0.05(+0.65%)
May 29, 2007 7.689 7.793 7.448 7.633 49,597 -0.01(-0.16%)
May 25, 2007 7.288 7.689 7.078 7.645 67,750 +0.40(+5.53%)
May 24, 2007 7.775 7.787 7.208 7.245 71,693 -0.55(-7.11%)
May 23, 2007 7.689 7.966 7.516 7.800 84,055 +0.11(+1.44%)
May 22, 2007 7.615 7.748 7.584 7.689 58,971 +0.09(+1.22%)
May 21, 2007 7.380 7.707 7.380 7.596 50,198 +0.22(+2.92%)
May 18, 2007 7.066 7.473 6.881 7.380 103,505 +0.32(+4.54%)
May 17, 2007 7.128 7.337 7.060 7.060 138,745 -0.10(-1.38%)
May 16, 2007 7.103 7.319 7.041 7.158 89,198 +0.10(+1.49%)
May 15, 2007 7.257 7.411 7.035 7.054 76,173 -0.22(-3.05%)
May 14, 2007 7.325 7.510 7.245 7.275 72,061 -0.07(-0.92%)
May 11, 2007 7.220 7.368 7.134 7.343 72,079 +0.25(+3.57%)
May 10, 2007 7.245 7.343 7.091 7.091 85,061 -0.15(-2.04%)
May 09, 2007 7.202 7.325 7.091 7.238 74,577 -0.04(-0.59%)
May 08, 2007 7.091 7.312 7.091 7.282 90,267 +0.18(+2.61%)
May 07, 2007 7.177 7.245 7.091 7.097 29,962 -0.07(-1.03%)
May 04, 2007 7.226 7.294 6.887 7.171 46,267 -0.06(-0.77%)
May 03, 2007 7.189 7.337 7.189 7.226 48,286 +0.11(+1.56%)
May 02, 2007 7.097 7.140 7.078 7.115 42,718 +0.02(+0.35%)
May 01, 2007 7.103 7.189 7.029 7.091 78,909 -0.01(-0.17%)
Apr 30, 2007 7.479 7.479 6.955 7.103 142,163 -0.65(-8.43%)
Apr 27, 2007 8.342 8.342 7.676 7.756 68,996 -0.63(-7.50%)
Apr 26, 2007 8.305 8.416 8.182 8.385 30,609 +0.06(+0.74%)
Apr 25, 2007 8.194 8.361 8.096 8.324 67,146 +0.14(+1.66%)
Apr 24, 2007 8.293 8.293 8.126 8.188 26,600 -0.06(-0.75%)
Apr 23, 2007 8.219 8.293 8.207 8.250 13,151 +0.00(+0.00%)
Apr 20, 2007 8.274 8.539 8.200 8.250 185,806 +0.12(+1.52%)
Apr 19, 2007 8.465 8.533 8.040 8.126 48,847 -0.41(-4.77%)
Apr 18, 2007 8.373 8.632 8.243 8.533 53,261 +0.10(+1.24%)
Apr 17, 2007 8.472 8.496 8.041 8.428 64,495 -0.02(-0.22%)
Apr 16, 2007 8.200 8.478 8.126 8.447 125,014 +0.31(+3.79%)
Apr 13, 2007 7.701 8.182 7.547 8.139 69,885 +0.41(+5.35%)
Apr 12, 2007 7.738 7.738 7.417 7.726 33,826 -0.04(-0.56%)
Apr 11, 2007 8.114 8.126 7.707 7.769 29,234 -0.31(-3.82%)
Apr 10, 2007 8.009 8.163 7.997 8.077 22,477 +0.05(+0.61%)
Apr 09, 2007 7.929 8.157 7.756 8.028 133,651 +0.12(+1.56%)
Apr 05, 2007 7.275 7.904 7.275 7.904 35,559 +0.63(+8.64%)
Apr 04, 2007 7.824 7.824 7.189 7.275 64,881 -0.55(-7.01%)
Apr 03, 2007 7.818 7.954 7.787 7.824 24,985 +0.04(+0.55%)
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.