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 (%)
Jul 30, 2010 2.461 2.461 2.060 2.103 22,728 -0.15(-6.83%)
Jul 29, 2010 2.325 2.362 2.208 2.257 7,650 -0.07(-2.92%)
Jul 28, 2010 2.442 2.442 2.257 2.325 21,092 -0.12(-4.80%)
Jul 27, 2010 2.023 2.615 2.017 2.442 73,492 +0.40(+19.64%)
Jul 26, 2010 2.016 2.072 1.893 2.041 73,938 -0.05(-2.36%)
Jul 23, 2010 1.992 2.103 1.850 2.091 50,431 +0.10(+4.95%)
Jul 22, 2010 1.758 2.072 1.758 1.992 28,937 +0.26(+14.95%)
Jul 21, 2010 1.899 2.023 1.696 1.733 62,961 -0.16(-8.47%)
Jul 20, 2010 1.702 1.955 1.684 1.893 61,369 +0.17(+10.04%)
Jul 19, 2010 1.758 1.758 1.684 1.721 4,420 -0.02(-1.06%)
Jul 16, 2010 1.850 1.881 1.736 1.739 16,285 -0.12(-6.62%)
Jul 15, 2010 1.906 1.906 1.862 1.862 6,286 -0.05(-2.58%)
Jul 14, 2010 1.938 1.938 1.912 1.912 11,216 -0.02(-0.96%)
Jul 13, 2010 1.930 2.004 1.893 1.930 51,819 +0.03(+1.62%)
Jul 12, 2010 1.955 1.955 1.899 1.899 2,314 -0.06(-2.84%)
Jul 09, 2010 1.930 2.072 1.881 1.955 4,825 +0.05(+2.59%)
Jul 08, 2010 1.961 1.961 1.906 1.906 35,897 -0.10(-4.92%)
Jul 07, 2010 1.973 2.017 1.973 2.004 4,610 +0.00(+0.00%)
Jul 06, 2010 2.115 2.115 2.004 2.004 9,162 -0.15(-6.88%)
Jul 02, 2010 2.171 2.171 2.146 2.152 4,092 -0.07(-3.32%)
Jul 01, 2010 2.288 2.288 2.171 2.226 4,702 -0.06(-2.70%)
Jun 30, 2010 2.226 2.331 2.195 2.288 24,585 +0.00(+0.00%)
Jun 29, 2010 2.288 2.337 2.232 2.288 19,206 -0.12(-4.87%)
Jun 25, 2010 2.559 2.565 2.380 2.405 16,037 -0.12(-4.65%)
Jun 24, 2010 2.411 2.522 2.411 2.522 3,891 +0.04(+1.74%)
Jun 23, 2010 2.380 2.504 2.380 2.479 7,297 +0.07(+3.08%)
Jun 22, 2010 2.368 2.405 2.306 2.405 5,513 -0.01(-0.51%)
Jun 21, 2010 2.639 2.701 2.393 2.417 21,324 -0.17(-6.44%)
Jun 18, 2010 2.467 2.584 2.467 2.584 5,390 +0.05(+1.95%)
Jun 17, 2010 2.411 2.535 2.362 2.535 5,944 +0.14(+5.66%)
Jun 16, 2010 2.399 2.405 2.343 2.399 17,865 +0.01(+0.26%)
Jun 15, 2010 2.354 2.436 2.350 2.393 38,381 -0.02(-0.77%)
Jun 14, 2010 2.535 2.547 2.380 2.411 14,253 -0.09(-3.46%)
Jun 11, 2010 2.461 2.498 2.399 2.498 3,199 +0.04(+1.50%)
Jun 10, 2010 2.430 2.461 2.350 2.461 12,648 +0.03(+1.27%)
Jun 09, 2010 2.313 2.430 2.263 2.430 8,409 +0.08(+3.41%)
Jun 08, 2010 2.417 2.430 2.220 2.350 24,372 -0.07(-3.02%)
Jun 07, 2010 2.553 2.553 2.374 2.423 22,053 -0.05(-2.03%)
Jun 04, 2010 2.769 2.769 2.424 2.473 5,999 -0.10(-3.84%)
Jun 03, 2010 2.684 2.684 2.535 2.572 2,270 +0.08(+3.22%)
Jun 02, 2010 2.578 2.578 2.430 2.491 4,277 -0.12(-4.49%)
Jun 01, 2010 2.664 2.720 2.362 2.609 49,247 +0.01(+0.48%)
May 28, 2010 2.584 2.621 2.528 2.596 15,739 +0.01(+0.48%)
May 27, 2010 2.615 2.615 2.522 2.584 5,476 +0.05(+1.95%)
May 26, 2010 2.522 2.590 2.522 2.535 12,440 +0.06(+2.49%)
May 25, 2010 2.405 2.522 2.288 2.473 46,969 -0.02(-0.74%)
May 24, 2010 2.510 2.535 2.436 2.491 5,980 -0.02(-0.74%)
May 21, 2010 2.498 2.713 2.448 2.510 36,922 +0.01(+0.49%)
May 20, 2010 2.461 2.590 2.430 2.498 11,754 -0.09(-3.57%)
May 19, 2010 2.683 2.684 2.578 2.590 7,464 -0.06(-2.33%)
May 18, 2010 2.707 2.707 2.528 2.652 19,162 -0.05(-1.83%)
May 17, 2010 2.775 2.781 2.670 2.701 16,441 -0.00(-0.11%)
May 14, 2010 2.769 2.769 2.683 2.704 15,208 -0.06(-2.12%)
May 13, 2010 2.830 2.831 2.744 2.763 33,584 +0.01(+0.22%)
May 12, 2010 2.732 2.812 2.713 2.757 9,316 +0.02(+0.68%)
May 11, 2010 2.794 2.843 2.689 2.738 12,479 -0.10(-3.48%)
May 10, 2010 2.843 3.077 2.670 2.837 51,784 +0.14(+5.02%)
May 07, 2010 2.905 2.905 2.633 2.701 26,008 -0.07(-2.67%)
May 06, 2010 2.473 2.806 2.473 2.775 114,429 +0.22(+8.70%)
May 05, 2010 2.535 2.609 2.504 2.553 66,652 -0.03(-1.19%)
May 04, 2010 2.683 2.695 2.559 2.584 35,814 -0.12(-4.56%)
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.