SALM

Salem Media Group, Inc. Historical Stock Prices

$6.4
*  
0.23
3.73%
Get SALM Alerts
*Delayed - data as of Aug. 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: 1 Year, From 28-AUG-2014 TO 28-AUG-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  6.22  6.48  6.15  6.40 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
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
02/04/2015 7.17 7.35 7.17 7.22 13,869
02/03/2015 7.1 7.25 7.07 7.22 25,797
02/02/2015 7 7.09 6.77 7.05 37,816
01/30/2015 7.04 7.2 6.92 6.97 47,600
01/29/2015 7.03 7.09 6.86 7.09 40,492
01/28/2015 7.24 7.24 7 7 11,319
01/27/2015 7.32 7.3499 7.24 7.24 10,213
01/26/2015 7.27 7.33 7.135 7.27 30,046
01/23/2015 7.22 7.51 7.22 7.35 38,340
01/22/2015 7.19 7.37 7.0501 7.3 98,297
01/21/2015 7.41 7.48 7.15 7.19 13,662
01/20/2015 7.54 7.59 7.36 7.38 19,109
01/16/2015 7.34 7.68 7.32 7.65 27,662
01/15/2015 7.5 7.57 7.27 7.37 16,408
01/14/2015 7.69 7.69 7.58 7.58 7,015
01/13/2015 7.85 7.9 7.73 7.75 52,453
01/12/2015 7.79 7.87 7.76 7.77 32,965
01/09/2015 7.85 7.897 7.71 7.78 55,258
01/08/2015 7.75 7.9699 7.75 7.8 23,237
01/07/2015 7.53 7.7543 7.53 7.66 17,854
01/06/2015 7.55 7.55 7.14 7.46 27,748
01/05/2015 7.79 7.79 7.49 7.51 29,571
01/02/2015 7.83 7.83 7.65 7.79 8,071
12/31/2014 7.84 7.87 7.64 7.82 25,938
12/30/2014 7.84 7.93 7.787 7.84 41,957
12/29/2014 7.87 7.997 7.78 7.87 66,296
12/26/2014 7.79 7.9 7.79 7.87 8,429
12/24/2014 7.85 7.85 7.6701 7.73 7,505
12/23/2014 7.98 8 7.71 7.79 24,248
12/22/2014 7.88 7.96 7.88 7.92 25,510
12/19/2014 7.96 7.96 7.7 7.86 136,422
12/18/2014 7.9 7.98 7.82 7.87 29,737
12/17/2014 7.61 7.95 7.61 7.85 33,735
12/16/2014 7.46 7.8 7.4401 7.67 24,358
12/15/2014 7.74 7.805 7.4099 7.42 28,530
12/12/2014 7.62 7.94 7.62 7.74 22,094
12/11/2014 7.71 7.95 7.66 7.75 26,135
12/10/2014 7.91 7.925 7.68 7.73 59,436
12/09/2014 7.73 8 7.61 7.9 24,854
12/08/2014 7.833 7.88 7.74 7.75 20,434
12/05/2014 7.86 8 7.79 7.88 26,849
12/04/2014 7.76 8 7.7 7.86 18,184
12/03/2014 7.96 8 7.76 7.87 25,645
12/02/2014 7.6 7.94 7.6 7.91 26,714
12/01/2014 7.8 7.8 7.64 7.64 14,570
11/28/2014 7.96 8 7.81 7.86 11,151
11/26/2014 8.07 8.07 7.92 7.99 37,875
11/25/2014 7.95 8.03 7.93 8 21,955
11/24/2014 7.7 8.06 7.7 8 38,161
11/21/2014 8.15 8.15 7.64 7.75 42,706
11/20/2014 7.87 8.0599 7.81 8.01 36,456
11/19/2014 7.98 8.04 7.75 7.86 90,379
11/18/2014 7.99 8.12 7.78 8 119,973
11/17/2014 8.18 8.18 7.86 7.93 33,845
11/14/2014 8.23 8.275 8.11 8.11 16,765
11/13/2014 7.99 8.22 7.86 8.19 25,715
11/12/2014 7.78 8.04 7.71 8.02 134,564
11/11/2014 7.85 8 7.57 7.88 42,709
11/10/2014 11 11 7.84 7.99 42,711
11/07/2014 8.04 8.1204 8 8.1 20,929
11/06/2014 7.78 8.1 7.78 8 52,034
11/05/2014 7.95 8.05 7.59 7.99 15,695
11/04/2014 7.49 7.925 7.4 7.77 41,383
11/03/2014 8.2382 8.2382 7.45 7.57 43,292
10/31/2014 7.47 7.8 7.32 7.71 41,292
10/30/2014 7.27 7.4 6.91 7.34 41,647
10/29/2014 7.43 7.469 7.3 7.32 19,174
10/28/2014 7 7.48 6.94 7.4 26,515
10/27/2014 7.02 7.09 6.72 7 126,959
10/24/2014 7.13 7.22 7 7.04 14,453
10/23/2014 7.09 7.13 7.0601 7.1 23,927
10/22/2014 7.18 7.2 7 7.05 30,900
10/21/2014 7.2 7.2645 7.11 7.2 23,095
10/20/2014 7.26 7.28 7.032 7.19 18,484
10/17/2014 7.7 7.7 7.2 7.23 50,612
10/16/2014 6.9 7.6399 6.9 7.57 34,319
10/15/2014 6.99 7.04 6.9 6.98 58,157
10/14/2014 7 7.3 6.93 7.07 23,962
10/13/2014 6.94 7.09 6.94 6.98 51,516
10/10/2014 7.14 7.232 7 7.02 45,559
10/09/2014 7.54 7.54 7.17 7.2 16,194
10/08/2014 7.54 7.635 7.45 7.58 28,483
10/07/2014 7.6 7.764 7.54 7.54 23,760
10/06/2014 7.68 7.78 7.61 7.61 8,168
10/03/2014 7.74 7.89 7.61 7.65 27,124
10/02/2014 7.66 7.74 7.39 7.66 45,314
10/01/2014 7.63 7.73 7.37 7.64 52,194
09/30/2014 7.54 7.69 7.46 7.61 39,554
09/29/2014 7.48 7.628 7.3167 7.575 42,214
09/26/2014 7.58 7.754 7.58 7.59 11,399
09/25/2014 7.36 7.837 7.26 7.63 39,295
09/24/2014 7.36 7.41 7.234 7.4 35,048
09/23/2014 7.65 7.68 7.4 7.43 33,963
09/22/2014 7.57 7.69 7.36 7.63 53,293
09/19/2014 7.82 7.87 7.55 7.62 87,596
09/18/2014 7.96 8.03 7.77 7.8 29,064
09/17/2014 7.79 7.92 7.68 7.9 24,259
09/16/2014 7.85 7.91 7.78 7.78 12,708
09/15/2014 7.88 8.04 7.82 7.84 9,727
09/12/2014 7.79 7.95 7.79 7.92 38,148
09/11/2014 7.97 8.0878 7.77 7.81 16,965
09/10/2014 7.851 7.98 7.81 7.96 18,227
09/09/2014 7.86 7.95 7.82 7.92 33,993
09/08/2014 7.75 7.93 7.71 7.83 40,939
09/05/2014 7.86 7.93 7.76 7.8 10,842
09/04/2014 7.99 7.9999 7.65 7.85 40,598
09/03/2014 8.44 8.44 7.88 7.95 76,314
09/02/2014 8.27 8.27 7.9603 7.99 30,300
08/29/2014 8.02 8.35 7.95 8.29 70,581
08/28/2014 8.15 8.2 8.05 8.09 15,001
*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?