SALM

Salem Media Group, Inc. Class A Common Stock Historical Stock Prices

$7.91
*  
0.09
1.12%
Get SALM Alerts
*Delayed - data as of Apr. 28, 2016  -  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

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

Select the Timeframe:

Results for: 1 Year, From 27-APR-2015 TO 27-APR-2016

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 8 8.15 7.89 7.91 36,702
04/27/2016 8.01 8.125 7.87 8 63,855
04/26/2016 7.75 8.17 7.6914 8.1 91,844
04/25/2016 7.44 8 7.44 7.92 89,009
04/22/2016 7.11 7.45 7.11 7.44 50,999
04/21/2016 7.07 7.12 7.03 7.12 71,708
04/20/2016 6.95 7.1 6.912 7.02 53,536
04/19/2016 6.95 6.95 6.65 6.94 36,962
04/18/2016 6.78 6.95 6.7548 6.94 56,793
04/15/2016 6.61 6.95 6.53 6.77 52,519
04/14/2016 6.67 6.67 6.52 6.62 42,888
04/13/2016 6.53 6.65 6.524 6.6 45,501
04/12/2016 6.48 6.54 6.42 6.53 38,642
04/11/2016 6.35 6.5 6.25 6.4 55,692
04/08/2016 6.4 6.51 6.3 6.34 29,122
04/07/2016 6.383 6.47 6.24 6.4 35,170
04/06/2016 6.38 6.5 6.25 6.29 41,831
04/05/2016 6.43 6.52 6.3418 6.38 45,098
04/04/2016 6.09 6.5 6.03 6.38 58,833
04/01/2016 5.84 6.15 5.84 6.03 57,192
03/31/2016 5.8 6.06 5.665 5.76 46,666
03/30/2016 5.54 5.85 5.54 5.8 48,497
03/29/2016 5.3 5.5 5.2701 5.46 30,775
03/28/2016 5.28 5.363 5.23 5.24 30,555
03/24/2016 5.1 5.23 5.0736 5.23 11,958
03/23/2016 5.23 5.27 5.05 5.16 42,888
03/22/2016 5.26 5.3 5.2 5.23 39,838
03/21/2016 5.25 5.38 5.21 5.23 77,575
03/18/2016 5.16 5.25 5.11 5.21 75,085
03/17/2016 5.14 5.22 5.11 5.15 70,943
03/16/2016 4.9 5.18 4.9 5.1 47,093
03/15/2016 4.9 5 4.78 4.87 15,267
03/14/2016 4.97 5.01 4.9 4.91 36,599
03/11/2016 5.09 5.09 4.9638 4.99 46,504
03/10/2016 5 5.155 4.93 4.97 60,208
03/09/2016 4.87 5.04 4.82 4.95 57,261
03/08/2016 5.02 5.03 4.82 4.85 48,641
03/07/2016 4.96 5.14 4.96 4.97 34,660
03/04/2016 5.04 5.06 4.91 4.93 11,877
03/03/2016 4.94 5.07 4.9 5.01 23,159
03/02/2016 4.76 4.94 4.76 4.91 9,322
03/01/2016 4.91 4.92 4.66 4.69 23,099
02/29/2016 4.71 4.91 4.56 4.81 37,599
02/26/2016 4.78 4.93 4.67 4.7 33,284
02/25/2016 4.69 4.8 4.63 4.71 19,395
02/24/2016 4.6 4.74 4.54 4.7 24,060
02/23/2016 4.59 4.68 4.56 4.59 12,655
02/22/2016 4.625 4.72 4.54 4.6 24,076
02/19/2016 4.41 4.647 4.32 4.55 32,968
02/18/2016 4.36 4.5 4.33 4.37 55,071
02/17/2016 4.24 4.499 4.24 4.33 17,344
02/16/2016 4.12 4.16 4.1 4.14 6,783
02/12/2016 4.05 4.15 3.9 4.13 7,946
02/11/2016 3.76 4.04 3.66 4.02 41,818
02/10/2016 3.61 3.7373 3.6 3.71 16,755
02/09/2016 3.69 3.794 3.61 3.63 18,300
02/08/2016 3.91 3.94 3.69 3.71 31,343
02/05/2016 3.76 3.97 3.76 3.91 7,719
02/04/2016 3.82 3.95 3.77 3.9 57,327
02/03/2016 3.85 3.86 3.7901 3.81 16,752
02/02/2016 3.9 3.9 3.81 3.84 31,216
02/01/2016 3.89 3.92 3.79 3.92 34,863
01/29/2016 3.8 3.93 3.8 3.89 53,990
01/28/2016 3.8 3.8 3.72 3.75 33,426
01/27/2016 3.79 3.832 3.76 3.78 17,113
01/26/2016 3.84 3.84 3.75 3.79 28,111
01/25/2016 3.85 3.89 3.76 3.76 30,969
01/22/2016 3.86 4 3.85 3.85 29,119
01/21/2016 3.89 4.12 3.79 3.87 44,419
01/20/2016 4.05 4.23 3.85 3.855 116,634
01/19/2016 4.49 4.49 4.026 4.06 56,453
01/15/2016 4.39 4.65 4.33 4.44 35,586
01/14/2016 4.66 4.706 4.36 4.51 104,754
01/13/2016 4.57 4.67 4.5 4.65 44,517
01/12/2016 4.73 4.73 4.51 4.565 32,109
01/11/2016 4.77 4.77 4.63 4.68 30,748
01/08/2016 4.81 4.84 4.62 4.71 15,229
01/07/2016 4.72 4.78 4.63 4.78 18,015
01/06/2016 4.65 4.77 4.65 4.74 21,662
01/05/2016 4.78 4.8 4.67 4.73 12,209
01/04/2016 4.96 4.96 4.76 4.78 33,073
12/31/2015 4.74 4.99 4.72 4.98 19,882
12/30/2015 4.73 4.8099 4.66 4.74 56,471
12/29/2015 4.85 4.8999 4.6 4.66 70,740
12/28/2015 4.88 4.91 4.73 4.75 19,327
12/24/2015 4.92 4.95 4.81 4.88 18,684
12/23/2015 5 5 4.92 4.92 16,601
12/22/2015 4.98 5 4.8 4.97 13,159
12/21/2015 4.69 5 4.69 4.97 26,234
12/18/2015 4.72 4.83 4.53 4.66 70,467
12/17/2015 5 5 4.75 4.79 18,303
12/16/2015 4.94 5 4.859 4.99 18,452
12/15/2015 4.84 4.91 4.84 4.84 15,132
12/14/2015 5.2 5.21 4.77 4.8 47,116
12/11/2015 5.43 5.46 5.2 5.2 30,817
12/10/2015 5.56 5.64 5.51 5.51 10,989
12/09/2015 5.57 5.63 5.53 5.57 15,955
12/08/2015 5.54 5.58 5.54 5.55 10,256
12/07/2015 5.7 5.7 5.54 5.54 13,095
12/04/2015 5.63 5.72 5.6101 5.69 12,356
12/03/2015 5.65 5.7699 5.56 5.74 4,798
12/02/2015 5.94 5.98 5.7101 5.74 8,744
12/01/2015 5.66 6.2 5.6125 5.94 28,438
11/30/2015 5.61 5.71 5.6 5.66 18,550
11/27/2015 5.54 5.54 5.51 5.51 4,744
11/25/2015 5.64 5.66 5.53 5.58 6,742
11/24/2015 5.75 5.8094 5.54 5.55 25,100
11/23/2015 5.97 5.99 5.72 5.83 31,094
11/20/2015 5.91 5.93 5.87 5.9 10,684
11/19/2015 5.97 5.98 5.83 5.83 6,670
11/18/2015 6.1 6.1 5.92 5.92 31,361
11/17/2015 6.05 6.13 5.9438 6.12 17,006
11/16/2015 5.8 6.02 5.8 6 13,600
11/13/2015 5.99 6.05 5.8 5.81 19,361
11/12/2015 6.07 6.15 6.04 6.04 21,033
11/11/2015 6.18 6.2 6.15 6.15 8,924
11/10/2015 6.3 6.4 6.3 6.38 12,138
11/09/2015 6.28 6.32 6.26 6.3 12,758
11/06/2015 6.19 6.29 6.16 6.25 6,553
11/05/2015 6.18 6.2477 6.15 6.21 4,464
11/04/2015 6.25 6.4299 6.2 6.21 5,162
11/03/2015 6.39 6.39 6.18 6.2 20,261
11/02/2015 6.32 6.46 6.3 6.32 27,516
10/30/2015 6.35 6.35 6.26 6.29 5,645
10/29/2015 6.26 6.48 6.26 6.3 8,158
10/28/2015 6.3 6.339 6.24 6.28 7,608
10/27/2015 6.26 6.32 6.23 6.26 5,539
10/26/2015 6.4 6.45 6.24 6.27 21,685
10/23/2015 6.12 6.5 5.92 6.45 31,985
10/22/2015 6.17 6.25 6.11 6.17 11,753
10/21/2015 6.25 6.25 6.11 6.11 8,957
10/20/2015 6.27 6.29 6.15 6.22 8,648
10/19/2015 6.28 6.32 6.21 6.27 20,031
10/16/2015 6.28 6.35 6.21 6.27 12,111
10/15/2015 6.23 6.3 6.19 6.29 9,179
10/14/2015 6.146 6.27 6.13 6.24 9,521
10/13/2015 6.1 6.23 6.1 6.2 13,242
10/12/2015 6.26 6.26 6.1 6.1 7,551
10/09/2015 6.26 6.3 6.249 6.3 9,829
10/08/2015 6.257 6.31 6.255 6.29 11,422
10/07/2015 6.25 6.34 6.21 6.31 18,621
10/06/2015 6.185 6.25 6.16 6.25 6,432
10/05/2015 6.05 6.248 5.9203 6.16 12,771
10/02/2015 5.87 6.02 5.87 6.01 11,976
10/01/2015 6.17 6.24 5.91 5.92 10,332
09/30/2015 6.09 6.3 5.98 6.12 44,636
09/29/2015 5.79 5.99 5.7585 5.99 36,569
09/28/2015 5.7 5.78 5.65 5.73 16,364
09/25/2015 5.64 5.756 5.63 5.65 36,880
09/24/2015 5.64 5.74 5.4501 5.68 19,752
09/23/2015 5.61 5.71 5.46 5.6 27,908
09/22/2015 5.65 5.7499 5.46 5.69 55,076
09/21/2015 5.45 5.79 5.45 5.79 24,682
09/18/2015 5.42 5.66 5.31 5.42 41,239
09/17/2015 5.6 5.6 5.26 5.44 53,042
09/16/2015 5.57 5.6799 5.53 5.6 23,657
09/15/2015 5.64 5.64 5.436 5.55 63,857
09/14/2015 5.75 5.8 5.56 5.58 13,775
09/11/2015 5.85 5.8651 5.73 5.78 19,688
09/10/2015 6.21 6.22 5.82 5.91 28,174
09/09/2015 6.41 6.41 6.28 6.28 14,586
09/08/2015 6.36 6.49 6.33 6.33 19,780
09/04/2015 6.33 6.33 6.27 6.31 12,621
09/03/2015 6.33 6.39 6.33 6.35 13,674
09/02/2015 6.35 6.36 6.2524 6.32 12,885
09/01/2015 6.31 6.38 6.21 6.31 15,768
08/31/2015 6.22 6.48 6.15 6.4 33,420
08/28/2015 6.05 6.21 6.05 6.17 14,207
08/27/2015 6.2 6.2756 6 6 34,325
08/26/2015 5.99 6.19 5.8 6.18 38,506
08/25/2015 5.97 5.99 5.65 5.76 52,204
08/24/2015 5.81 5.8813 5.38 5.53 91,700
08/21/2015 6.25 6.34 5.9856 6.04 37,654
08/20/2015 6.31 6.3625 6.31 6.35 18,740
08/19/2015 6.31 6.405 6.3 6.35 40,546
08/18/2015 6.53 6.85 6.29 6.32 37,380
08/17/2015 6.15 6.4 6.11 6.36 45,269
08/14/2015 5.91 6.15 5.8299 6.07 28,561
08/13/2015 5.96 6.07 5.75 5.75 50,982
08/12/2015 6.03 6.424 5.87 5.98 24,540
08/11/2015 6.25 6.25 6 6 17,760
08/10/2015 6.06 6.59 6.01 6.28 81,063
08/07/2015 6.26 6.33 6.01 6.01 22,162
08/06/2015 6.44 6.54 6.21 6.26 27,835
08/05/2015 6.4 6.4 6.33 6.35 45,051
08/04/2015 6.38 6.4 6.38 6.38 14,306
08/03/2015 6.4 6.42 6.35 6.41 22,553
07/31/2015 6.43 6.46 6.38 6.43 22,723
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
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
*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?