Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Salem Media Grp Inc (NQ: SALM )

0.2609 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 1.641 1.641 1.621 1.621 12,496 -0.09(-5.36%)
Oct 28, 2011 1.614 1.713 1.575 1.713 2,279 +0.12(+7.85%)
Oct 27, 2011 1.627 1.627 1.568 1.588 35,659 -0.03(-1.63%)
Oct 26, 2011 1.607 1.614 1.595 1.614 4,571 +0.01(+0.82%)
Oct 25, 2011 1.601 1.601 1.601 1.601 152 -0.03(-2.01%)
Oct 24, 2011 1.641 1.641 1.601 1.634 7,145 +0.05(+3.32%)
Oct 21, 2011 1.614 1.641 1.581 1.581 3,156 +0.10(+6.64%)
Oct 20, 2011 1.486 1.516 1.483 1.483 914 +0.00(+0.00%)
Oct 19, 2011 1.575 1.575 1.424 1.483 10,667 -0.16(-9.60%)
Oct 17, 2011 1.641 1.641 1.641 1.641 304 -0.01(-0.40%)
Oct 14, 2011 1.568 1.647 1.542 1.647 74,366 +0.09(+5.46%)
Oct 13, 2011 1.522 1.601 1.516 1.562 10,210 -0.05(-3.25%)
Oct 12, 2011 1.575 1.739 1.575 1.614 2,615 +0.05(+3.36%)
Oct 11, 2011 1.568 1.673 1.536 1.562 22,806 -0.08(-4.80%)
Oct 10, 2011 1.575 1.641 1.470 1.641 4,906 +0.01(+0.81%)
Oct 07, 2011 1.608 1.627 1.608 1.627 1,714 +0.14(+9.25%)
Oct 06, 2011 1.647 1.680 1.490 1.490 4,724 -0.15(-9.20%)
Oct 05, 2011 1.641 1.641 1.641 1.641 30,478 +0.17(+11.61%)
Oct 04, 2011 1.562 1.562 1.463 1.470 2,285 -0.01(-0.44%)
Oct 03, 2011 1.444 1.476 1.444 1.476 609 +0.00(+0.00%)
Sep 30, 2011 1.470 1.641 1.470 1.476 9,448 -0.03(-2.17%)
Sep 29, 2011 1.533 1.533 1.509 1.509 10,210 -0.05(-3.36%)
Sep 27, 2011 1.549 1.562 1.562 1.562 4,724 +0.01(+0.85%)
Sep 26, 2011 1.549 1.555 1.549 1.549 5,513 +0.00(+0.00%)
Sep 23, 2011 1.647 1.647 1.516 1.549 23,164 -0.18(-10.27%)
Sep 21, 2011 1.726 1.726 1.726 1.726 457 +0.07(+3.95%)
Sep 20, 2011 1.726 1.726 1.660 1.660 761 -0.02(-0.98%)
Sep 19, 2011 1.677 1.706 1.677 1.677 914 -0.06(-3.58%)
Sep 16, 2011 1.596 1.739 1.595 1.739 2,953 +0.10(+6.00%)
Sep 15, 2011 1.641 1.641 1.522 1.641 16,849 +0.06(+3.73%)
Sep 14, 2011 1.529 1.581 1.529 1.581 1,219 +0.06(+3.88%)
Sep 13, 2011 1.608 1.608 1.522 1.522 3,047 -0.05(-3.33%)
Sep 12, 2011 1.555 1.653 1.555 1.575 18,129 +0.04(+2.56%)
Sep 07, 2011 1.549 1.536 1.536 1.536 16,763 -0.01(-0.43%)
Sep 06, 2011 1.614 1.641 1.542 1.542 25,446 -0.19(-10.98%)
Sep 02, 2011 1.621 1.772 1.575 1.732 17,825 +0.12(+7.32%)
Sep 01, 2011 1.673 1.673 1.611 1.614 14,943 -0.13(-7.52%)
Aug 31, 2011 1.752 1.752 1.641 1.746 2,104 +0.06(+3.70%)
Aug 29, 2011 1.667 1.683 1.683 1.683 1,371 +0.06(+3.43%)
Aug 26, 2011 1.608 1.627 1.601 1.627 12,267 -0.02(-1.20%)
Aug 25, 2011 1.778 1.778 1.641 1.647 18,250 -0.05(-3.09%)
Aug 24, 2011 1.641 1.739 1.641 1.700 2,479 +0.06(+3.60%)
Aug 23, 2011 1.640 1.693 1.634 1.641 18,544 -0.06(-3.47%)
Aug 22, 2011 1.824 1.824 1.595 1.700 25,610 -0.05(-3.00%)
Aug 19, 2011 1.752 1.752 1.752 1.752 152 -0.01(-0.74%)
Aug 18, 2011 1.844 1.851 1.752 1.765 9,035 -0.10(-5.28%)
Aug 17, 2011 1.949 1.955 1.857 1.864 1,066 -0.03(-1.39%)
Aug 16, 2011 1.851 1.890 1.851 1.890 914 +0.01(+0.70%)
Aug 15, 2011 1.837 1.923 1.818 1.877 1,327 +0.07(+4.00%)
Aug 11, 2011 1.785 1.805 1.805 1.805 3,352 +0.01(+0.37%)
Aug 09, 2011 1.798 1.798 1.798 1.798 0 +0.05(+2.62%)
Aug 08, 2011 1.883 1.883 1.752 1.752 1,071 -0.12(-6.64%)
Aug 05, 2011 1.969 1.969 1.864 1.877 3,666 -0.09(-4.35%)
Aug 04, 2011 2.060 2.074 1.785 1.962 13,875 -0.10(-5.08%)
Aug 03, 2011 2.093 2.093 2.034 2.067 8,076 -0.07(-3.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.