SALM

Salem Media Group, Inc. Historical Stock Prices

$6.43
*  
0.06
0.92%
Get SALM Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SALM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SALM After Hours
 
 
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 29-APR-2015 TO 30-JUL-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  6.43  6.46  6.38  6.43 23,923
07/30/2015 6.4 6.49 6.37 6.49 18,389
07/29/2015 6.45 6.45 6.4 6.4 36,024
07/28/2015 6.41 6.48 6.37 6.41 27,755
07/27/2015 6.43 6.44 6.37 6.4 133,711
07/24/2015 6.55 6.55 6.33 6.37 42,140
07/23/2015 6.42 6.64 6.3 6.48 61,138
07/22/2015 6.35 6.43 6.28 6.37 29,484
07/21/2015 6.4 6.4 6.3 6.31 17,439
07/20/2015 6.43 6.44 6.3 6.38 98,154
07/17/2015 6.49 6.5 6.22 6.37 62,231
07/16/2015 6.31 6.42 6.31 6.41 35,876
07/15/2015 6.27 6.33 6.13 6.15 18,493
07/14/2015 6.3 6.4386 6.28 6.31 22,009
07/13/2015 6.24 6.42 6.11 6.24 42,816
07/10/2015 5.98 6.2 5.9 6.09 24,384
07/09/2015 5.84 6 5.79 5.94 46,197
07/08/2015 5.92 6 5.68 5.74 57,225
07/07/2015 6.39 6.39 5.96 5.96 62,282
07/06/2015 6.16 6.44 6.1 6.36 64,030
07/02/2015 6.42 6.481 6.1 6.15 42,976
07/01/2015 6.35 6.43 6.25 6.39 44,824
06/30/2015 6.5 6.53 6.28 6.33 32,390
06/29/2015 6.35 6.63 6.33 6.45 50,957
06/26/2015 6.42 6.585 6.3 6.34 1,362,062
06/25/2015 6.68 6.685 6.37 6.4 75,477
06/24/2015 6.7 6.7 6.52 6.57 42,305
06/23/2015 6.65 6.7 6.63 6.69 58,889
06/22/2015 6.65 6.75 6.53 6.65 110,047
06/19/2015 6.7 6.7 6.45 6.49 83,602
06/18/2015 6.53 6.7099 6.41 6.64 113,146
06/17/2015 6.19 6.68 6.09 6.37 109,184
06/16/2015 6.27 6.371 5.9 6.02 154,447
06/15/2015 5.4 5.72 5.4 5.55 85,907
06/12/2015 5.3 5.45 5.19 5.42 40,300
06/11/2015 5.365 5.365 5.2701 5.35 42,806
06/10/2015 5.24 5.34 5.17 5.31 39,208
06/09/2015 5.129 5.2 5.01 5.15 51,602
06/08/2015 5.29 5.32 5.13 5.16 65,961
06/05/2015 4.81 5.27 4.76 5.25 65,666
06/04/2015 4.71 4.86 4.71 4.81 41,691
06/03/2015 4.74 4.8 4.68 4.71 35,852
06/02/2015 4.78 4.81 4.67 4.71 31,553
06/01/2015 4.75 4.94 4.63 4.78 34,370
05/29/2015 4.7 4.73 4.51 4.7 92,164
05/28/2015 4.67 4.7582 4.66 4.7 46,442
05/27/2015 4.75 4.75 4.65 4.72 26,289
05/26/2015 4.79 4.79 4.6 4.73 49,274
05/22/2015 4.7 4.82 4.68 4.76 37,406
05/21/2015 4.86 4.902 4.67 4.69 22,952
05/20/2015 4.97 4.97 4.75 4.83 24,789
05/19/2015 4.96 5 4.83 4.9 31,886
05/18/2015 4.85 5 4.75 4.96 61,243
05/15/2015 4.71 4.924 4.63 4.75 22,019
05/14/2015 4.67 4.83 4.6 4.69 31,559
05/13/2015 4.79 4.87 4.57 4.63 20,203
05/12/2015 4.83 4.908 4.7 4.72 30,139
05/11/2015 4.94 4.959 4.8 4.85 30,733
05/08/2015 4.82 5.01 4.77 4.94 54,241
05/07/2015 4.55 4.81 4.51 4.72 55,576
05/06/2015 4.67 4.6799 4.38 4.53 66,181
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
*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?