SALM

Salem Media Group, Inc. Historical Stock Prices

$4.63
*  
0.22
4.54%
Get SALM Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading SALM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SALM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.85  4.90  4.58  4.63 87,268
05/05/2015 4.85 4.9 4.58 4.63 87,273
05/04/2015 5.03 5.09 4.83 4.85 70,722
05/01/2015 4.97 5.0799 4.95 5.01 62,564
04/30/2015 5.26 5.3 4.78 4.88 124,485
04/29/2015 5.34 5.35 5.25 5.28 13,641
04/28/2015 5.19 5.39 5.19 5.37 49,074
04/27/2015 5.25 5.33 4.97 5.17 111,918
04/24/2015 5.37 5.37 5.2 5.2 23,530
04/23/2015 5.36 5.4192 5.3 5.33 32,996
04/22/2015 5.43 5.49 5.3 5.43 26,069
04/21/2015 5.55 5.55 5.17 5.4 34,477
04/20/2015 5.38 5.5851 5.3314 5.47 38,424
04/17/2015 5.65 5.6725 5.39 5.39 39,068
04/16/2015 5.62 5.73 5.6 5.68 24,828
04/15/2015 5.87 5.87 5.65 5.7 40,890
04/14/2015 5.85 5.87 5.8 5.83 17,330
04/13/2015 6 6.05 5.81 5.84 28,024
04/10/2015 6.11 6.11 6.0001 6.01 12,260
04/09/2015 6.12 6.18 6 6.06 28,196
04/08/2015 6.14 6.21 6.08 6.15 11,933
04/07/2015 6.23 6.25 6.15 6.16 7,070
04/06/2015 6.25 6.28 6.22 6.28 24,720
04/02/2015 6.34 6.34 6.18 6.23 17,909
04/01/2015 6.16 6.42 6.08 6.37 13,793
03/31/2015 6.21 6.21 6.06 6.16 13,233
03/30/2015 6.15 6.25 6.09 6.2 14,670
03/27/2015 6.07 6.15 5.98 6.08 17,870
03/26/2015 6 6.1099 5.95 6.03 14,122
03/25/2015 5.97 6.5 5.95 5.96 19,217
03/24/2015 5.88 6.02 5.83 5.98 13,827
03/23/2015 5.63 5.95 5.52 5.91 35,371
03/20/2015 5.95 6 5.61 5.63 52,065
03/19/2015 6.06 6.07 5.85 5.9 36,191
03/18/2015 5.64 6.109 5.61 6.02 55,257
03/17/2015 5.7 5.7485 5.5 5.69 41,896
03/16/2015 6.22 6.3 5.694 5.8 44,936
03/13/2015 6.35 6.35 6.18 6.22 45,401
03/12/2015 6.49 6.63 6.36 6.41 30,213
03/11/2015 7.1 7.1 6.24 6.41 124,992
03/10/2015 7.31 7.45 7.09 7.15 14,207
03/09/2015 7.35 7.5 7.35 7.37 16,222
03/06/2015 7.21 7.46 7.21 7.36 17,914
03/05/2015 7.24 7.32 7.15 7.24 8,169
03/04/2015 7.31 7.375 7.25 7.26 7,072
03/03/2015 7.38 7.44 7.32 7.32 23,024
03/02/2015 7.4 7.48 7.38 7.44 10,622
02/27/2015 7.43 7.495 7.41 7.41 12,993
02/26/2015 7.44 7.5 7.4101 7.46 15,663
02/25/2015 7.361 7.5 7.29 7.46 38,364
02/24/2015 7.26 7.47 7.23 7.38 28,343
02/23/2015 7.37 7.37 7.2212 7.27 13,057
02/20/2015 7.41 7.49 7.37 7.37 10,079
02/19/2015 7.218 7.43 7.18 7.4 11,738
02/18/2015 7.49 7.49 7.11 7.28 20,718
02/17/2015 6.97 7.41 6.97 7.36 26,450
02/13/2015 7.21 7.265 6.93 6.99 34,579
02/12/2015 6.89 7.27 6.87 7.18 17,062
02/11/2015 6.89 6.89 6.68 6.85 58,251
02/10/2015 6.96 7 6.672 6.89 41,298
02/09/2015 7.1 7.18 6.83 6.87 45,469
02/06/2015 7.39 7.55 6.99 7.1 39,948
02/05/2015 7.27 7.48 7.2 7.39 51,103
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?