SALM

Salem Communications Corporation Historical Stock Prices

$9.5
*  
0.03
0.31%
Get SALM Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading SALM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 08-JUL-2013 TO 08-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.54  9.658  9.42  9.50 20,162
07/08/2014 9.56 9.68 9.47 9.53 16,557
07/07/2014 9.66 9.7 9.53 9.53 21,924
07/03/2014 9.63 9.72 9.55 9.72 9,110
07/02/2014 9.62 9.73 9.61 9.61 29,020
07/01/2014 9.5 9.7 9.43 9.56 44,833
06/30/2014 9.49 9.49 9.34 9.46 25,749
06/27/2014 9.33 9.4999 9.33 9.49 67,687
06/26/2014 9.35 9.46 9.3 9.41 18,610
06/25/2014 9.13 9.43 9.13 9.42 27,585
06/24/2014 9.33 9.47 9.085 9.21 51,872
06/23/2014 9.31 9.45 9.28 9.42 19,951
06/20/2014 9.28 9.49 9.15 9.35 59,448
06/19/2014 9.41 9.41 9.15 9.21 19,019
06/18/2014 8.8 9.36 8.8 9.34 41,606
06/17/2014 8.74 8.94 8.74 8.82 39,224
06/16/2014 8.68 8.92 8.68 8.72 19,844
06/13/2014 8.83 8.83 8.6 8.66 7,764
06/12/2014 8.52 8.86 8.339 8.85 44,297
06/11/2014 9.07 9.1 8.5 8.65 27,010
06/10/2014 9.09 9.18 9.02 9.08 10,355
06/09/2014 8.6 9.16 8.505 9.13 100,603
06/06/2014 8.59 8.6 8.141 8.58 30,702
06/05/2014 8.42 8.57 8.36 8.52 14,185
06/04/2014 8.4 8.48 8.32 8.385 17,411
06/03/2014 8.45 8.55 8.4 8.46 23,615
06/02/2014 8.54 8.59 8.29 8.44 20,085
05/30/2014 8.44 8.64 8.43 8.54 19,919
05/29/2014 8.55 8.75 8.4 8.51 43,424
05/28/2014 8.74 8.74 8.46 8.58 29,314
05/27/2014 8.24 8.89 8.16 8.79 32,157
05/23/2014 8.12 8.3299 8 8.24 23,278
05/22/2014 8.2 8.21 8.09 8.12 21,487
05/21/2014 8.11 8.26 8 8.16 40,551
05/20/2014 8.22 8.25 7.89 8.12 46,732
05/19/2014 8.27 8.42 8.2207 8.28 24,164
05/16/2014 8.47 8.47 8.27 8.36 26,247
05/15/2014 8.45 8.5 8.39 8.46 41,007
05/14/2014 8.76 8.8 8.53 8.56 32,095
05/13/2014 8.85 8.99 8.755 8.81 51,319
05/12/2014 8.9 9 8.73 8.86 20,678
05/09/2014 8.8 8.96 8.68 8.89 25,161
05/08/2014 8.78 9 8.63 8.89 20,532
05/07/2014 8.27 8.84 8.27 8.84 86,119
05/06/2014 8.65 8.91 8.502 8.51 32,143
05/05/2014 8.66 8.86 8.66 8.67 21,572
05/02/2014 8.84 8.8984 8.66 8.74 51,993
05/01/2014 8.72 8.86 8.65 8.86 60,799
04/30/2014 8.83 8.98 8.66 8.81 31,510
04/29/2014 8.88 8.93 8.72 8.9 21,492
04/28/2014 8.65 8.8 8.63 8.8 33,906
04/25/2014 8.87 9.2905 8.51 8.58 25,405
04/24/2014 8.84 8.95 8.725 8.94 17,807
04/23/2014 8.93 8.93 8.62 8.8 30,325
04/22/2014 8.94 9.0101 8.74 8.92 24,732
04/21/2014 8.93 9.01 8.87 8.88 21,265
04/17/2014 8.92 9.0899 8.79 8.97 17,928
04/16/2014 8.9 8.984 8.78 8.95 16,542
04/15/2014 9.24 9.27 8.71 8.9 40,841
04/14/2014 9.2 9.3 9.2 9.28 32,024
04/11/2014 9.2 9.3 9.2 9.21 23,699
04/10/2014 9.51 9.56 9.2 9.2 18,666
04/09/2014 9.38 9.5 9.34 9.5 14,565
04/08/2014 9.54 9.77 9.36 9.37 20,374
04/07/2014 9.52 9.71 9.31 9.5 40,867
04/04/2014 9.91 9.91 9.55 9.57 13,958
04/03/2014 10.09 10.1 9.7703 9.81 35,371
04/02/2014 10.02 10.15 10.02 10.09 17,737
04/01/2014 10 10.138 9.8 9.96 40,668
03/31/2014 10.06 10.1152 9.98 9.99 30,199
03/28/2014 9.66 10.1 9.66 9.97 40,275
03/27/2014 9.76 9.76 9.32 9.6 34,859
03/26/2014 10.11 10.11 9.71 9.715 63,705
03/25/2014 10.13 10.2031 9.96 10.04 16,828
03/24/2014 10.23 10.23 9.78 10.06 31,889
03/21/2014 10.12 10.29 10.1 10.21 87,706
03/20/2014 10.24 10.24 9.98 10.03 30,958
03/19/2014 10.06 10.34 9.911 10.22 50,004
03/18/2014 9.7 10.1 9.5314 10.03 56,566
03/17/2014 9.87 10.19 9.64 9.65 67,655
03/14/2014 9.52 10 9.52 9.85 82,687
03/13/2014 9.65 9.6778 9.44 9.52 19,663
03/12/2014 9.43 9.67 9.41 9.64 29,938
03/11/2014 9.75 9.8 9.2992 9.44 65,474
03/10/2014 9.74 9.91 9.6872 9.86 35,521
03/07/2014 9.5 9.84 9.4401 9.82 35,282
03/06/2014 9.36 9.49 9.31 9.48 45,242
03/05/2014 9.24 9.37 9.24 9.32 30,990
03/04/2014 8.99 9.39 8.94 9.3 78,006
03/03/2014 9 9.08 8.75 8.88 16,269
02/28/2014 9.23 9.32 8.91 9.09 38,053
02/27/2014 8.58 8.93 8.58 8.93 16,135
02/26/2014 8.64 8.74 8.462 8.64 13,849
02/25/2014 8.6299 8.69 8.4297 8.67 17,582
02/24/2014 8.35 8.72 8.33 8.64 26,699
02/21/2014 8.44 8.49 8.36 8.38 19,155
02/20/2014 8.36 8.46 8.35 8.38 10,614
02/19/2014 8.42 8.47 8.28 8.35 21,258
02/18/2014 8.39 8.47 8.36 8.47 16,586
02/14/2014 8.55 8.62 8.35 8.45 25,952
02/13/2014 8.33 8.58 8.33 8.53 11,552
02/12/2014 8.39 8.61 8.34 8.39 28,297
02/11/2014 8.46 8.4895 8.27 8.41 10,947
02/10/2014 8.34 8.46 8.277 8.43 25,805
02/07/2014 8.43 8.43 8.22 8.38 21,376
02/06/2014 8.36 8.3846 8.3 8.37 24,165
02/05/2014 8.3 8.34 8.23 8.28 34,647
02/04/2014 8.32 8.44 8.15 8.31 30,723
02/03/2014 8.63 8.7099 8.17 8.31 45,742
01/31/2014 8.53 8.68 8.49 8.6 27,124
01/30/2014 8.54 8.77 8.47 8.62 23,682
01/29/2014 8.53 8.63 8.34 8.49 26,545
01/28/2014 8.56 8.6265 8.49 8.58 36,535
01/27/2014 8.57 8.639 8.447 8.57 30,844
01/24/2014 8.78 8.9 8.49 8.6 34,105
01/23/2014 8.76 8.9 8.75 8.79 27,153
01/22/2014 8.83 8.89 8.75 8.76 20,264
01/21/2014 9.04 9.04 8.81 8.88 44,566
01/17/2014 9.26 9.38 9 9.01 35,774
01/16/2014 9.2 9.3 9.07 9.24 67,422
01/15/2014 9.06 9.3399 8.99 9.23 18,154
01/14/2014 8.96 9.259 8.915 9.07 25,617
01/13/2014 8.77 9.1 8.69 8.95 35,168
01/10/2014 9.03 9.12 8.75 8.76 24,179
01/09/2014 9.08 9.18 8.98 9.07 10,666
01/08/2014 9.27 9.3 8.97 9.01 21,499
01/07/2014 9.26 9.35 9.2 9.31 30,579
01/06/2014 9.13 9.339 9.09 9.25 31,400
01/03/2014 9.12 9.19 9 9.05 27,336
01/02/2014 8.78 9.33 8.6601 9.11 30,911
12/31/2013 8.81 8.87 8.69 8.7 28,115
12/30/2013 9 9.219 8.76 8.85 24,568
12/27/2013 9.23 9.23 8.93 9.02 23,464
12/26/2013 9.48 9.48 9.15 9.19 14,955
12/24/2013 9.487 9.499 9.4 9.4 11,980
12/23/2013 9.49 9.5 9.35 9.4 40,654
12/20/2013 9.05 9.4 9.05 9.4 126,876
12/19/2013 9.37 9.37 9.002 9.06 23,247
12/18/2013 9.4 9.41 9.08 9.41 30,153
12/17/2013 9.14 9.5 9 9.4 13,981
12/16/2013 9.12 9.44 9 9.17 30,599
12/13/2013 9.02 9.15 9.02 9.1 17,965
12/12/2013 8.98 9.02 8.92 8.97 16,696
12/11/2013 9 9.05 8.92 8.99 20,550
12/10/2013 9.0465 9.08 8.8 8.93 15,199
12/09/2013 9.19 9.19 8.85 9.05 21,765
12/06/2013 8.83 9.25 8.75 9.1 35,288
12/05/2013 8.97 8.97 8.65 8.77 7,385
12/04/2013 8.69 8.93 8.69 8.89 9,861
12/03/2013 8.93 9 8.62 8.72 32,278
12/02/2013 8.98 9.0699 8.93 8.97 22,811
11/29/2013 9.07 9.07 8.95 8.99 5,918
11/27/2013 9 9.06 8.949 9 19,148
11/26/2013 9 9.059 8.91 9.01 46,406
11/25/2013 8.93 9.03 8.88 8.98 59,642
11/22/2013 8.97 9 8.87 8.87 39,078
11/21/2013 9 9 8.47 8.94 41,878
11/20/2013 8.401 8.979 8.4 8.94 27,590
11/19/2013 8.7 8.81 8.44 8.49 14,043
11/18/2013 8.76 8.9 8.66 8.72 21,743
11/15/2013 8.46 8.779 8.42 8.69 42,239
11/14/2013 8.53 8.75 8.4 8.46 11,421
11/13/2013 8.55 8.72 8.46 8.52 12,347
11/12/2013 8.78 8.7875 8.55 8.55 12,597
11/11/2013 8.76 8.8 8.74 8.79 30,919
11/08/2013 8.87 9 8.71 8.75 58,725
11/07/2013 8.76 8.94 8.75 8.94 91,341
11/06/2013 8.5 8.85 8.5 8.7 127,489
11/05/2013 8.5 8.5 8.35 8.4 36,631
11/04/2013 8.24 8.44 8.15 8.44 28,766
11/01/2013 8.25 8.31 8.18 8.23 28,679
10/31/2013 8.14 8.33 8.05 8.26 41,306
10/30/2013 8.36 8.36 8.085 8.16 21,427
10/29/2013 8.41 8.41 8.25 8.35 15,975
10/28/2013 8.42 8.43 8.26 8.35 17,048
10/25/2013 8.42 8.42 8.2 8.38 39,053
10/24/2013 8.34 8.4427 8.2 8.41 12,510
10/23/2013 8.43 8.5 8.34 8.34 15,885
10/22/2013 8.5 8.5 8.4299 8.47 17,617
10/21/2013 8.43 8.5 8.35 8.47 24,987
10/18/2013 8.48 8.4908 8.18 8.47 44,888
10/17/2013 8.34 8.49 8.34 8.45 20,296
10/16/2013 8.32 8.42 8.201 8.33 16,126
10/15/2013 8.37 8.45 8.26 8.28 11,060
10/14/2013 8.38 8.43 8.32 8.37 23,206
10/11/2013 8.25 8.44 8.19 8.4 51,162
10/10/2013 8.21 8.26 8.07 8.25 16,861
10/09/2013 7.82 8.13 7.76 8.07 20,940
10/08/2013 8.15 8.15 7.53 7.77 63,880
10/07/2013 8.19 8.25 7.95 8.13 16,370
10/04/2013 8.25 8.301 8.25 8.26 31,779
10/03/2013 8.29 8.3215 8.25 8.25 20,490
10/02/2013 8.28 8.45 8.28 8.33 25,251
10/01/2013 8.25 8.4 8.25 8.32 13,509
09/30/2013 8.25 8.33 8.25 8.28 41,824
09/27/2013 8.25 8.3799 8.25 8.36 12,174
09/26/2013 8.36 8.3864 8.2 8.32 9,008
09/25/2013 8.36 8.4 8.28 8.31 11,560
09/24/2013 8.43 8.5 8.35 8.36 24,493
09/23/2013 8.38 8.49 8.34 8.45 24,544
09/20/2013 8.35 8.5 8.251 8.45 33,588
09/19/2013 8.4 8.45 8.31 8.34 15,081
09/18/2013 8.37 8.49 8.12 8.38 32,203
09/17/2013 8.25 8.39 8.19 8.34 82,686
09/16/2013 8.25 8.25 8.18 8.21 36,697
09/13/2013 8.19 8.25 8.09 8.16 23,908
09/12/2013 8.19 8.24 8.145 8.17 42,639
09/11/2013 8.18 8.23 8.12 8.16 20,357
09/10/2013 8.16 8.21 8.11 8.18 34,100
09/09/2013 8.14 8.18 8.1 8.13 31,016
09/06/2013 8.14 8.18 8.03 8.1 60,575
09/05/2013 8.08 8.15 8.05 8.08 21,995
09/04/2013 8.18 8.21 7.94 8.1 24,005
09/03/2013 7.88 8.245 7.775 8.17 61,611
08/30/2013 7.94 7.94 7.47 7.74 46,410
08/29/2013 7.92 8.0099 7.86 7.95 14,062
08/28/2013 7.93 8.119 7.92 7.92 23,677
08/27/2013 7.96 8.0599 7.92 7.92 35,375
08/26/2013 8.02 8.25 7.98 8.03 84,293
08/23/2013 7.88 8.15 7.81 8.14 160,186
08/22/2013 7.24 7.87 7.23 7.84 62,332
08/21/2013 7.43 7.655 7.2 7.2 13,172
08/20/2013 7.37 7.589 7.25 7.44 25,738
08/19/2013 7.61 7.67 7.29 7.33 22,594
08/16/2013 7.78 7.855 7.57 7.57 20,068
08/15/2013 7.81 7.94 7.78 7.78 34,366
08/14/2013 7.96 7.99 7.81 7.87 17,134
08/13/2013 8.02 8.05 7.72 7.96 90,239
08/12/2013 7.95 8.04 7.9201 7.96 54,461
08/09/2013 8.04 8.15 7.95 7.95 36,310
08/08/2013 8.09 8.15 7.9601 8.05 31,091
08/07/2013 7.75 8.22 7.749 8.09 49,654
08/06/2013 7.66 7.66 7.4 7.51 13,566
08/05/2013 7.42 7.67 7.22 7.66 25,598
08/02/2013 7.71 7.71 7.47 7.51 29,583
08/01/2013 7.66 7.89 7.5 7.82 18,670
07/31/2013 7.64 7.7 7.5 7.57 31,085
07/30/2013 7.77 7.77 7.5301 7.55 23,203
07/29/2013 8.03 8.04 7.75 7.75 30,777
07/26/2013 8.08 8.12 8.02 8.03 10,402
07/25/2013 8.082 8.16 8.02 8.16 27,367
07/24/2013 8.12 8.15 8.01 8.06 14,613
07/23/2013 8.08 8.08 7.9449 8.05 18,861
07/22/2013 8 8.08 7.96 8.02 16,380
07/19/2013 8.12 8.18 8.05 8.13 19,363
07/18/2013 8.1 8.18 8.06 8.18 19,856
07/17/2013 8.07 8.18 8 8.1 57,492
07/16/2013 7.92 8.03 7.92 8.03 74,870
07/15/2013 7.87 8.065 7.83 7.86 79,075
07/12/2013 7.85 7.98 7.85 7.88 16,883
07/11/2013 7.85 7.87 7.68 7.87 15,168
07/10/2013 7.69 7.79 7.59 7.75 15,687
07/09/2013 7.74 7.7899 7.68 7.74 19,985
07/08/2013 7.82 7.82 7.65 7.74 31,738
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?