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 (%)
Jan 31, 2012 1.818 1.962 1.798 1.818 3,232 +0.01(+0.73%)
Jan 30, 2012 1.864 1.870 1.655 1.805 31,240 -0.12(-6.46%)
Jan 27, 2012 1.864 1.936 1.864 1.929 3,962 +0.06(+3.16%)
Jan 26, 2012 1.883 1.968 1.864 1.870 62,491 -0.09(-4.68%)
Jan 25, 2012 1.844 1.962 1.844 1.962 17,361 +0.07(+3.82%)
Jan 24, 2012 1.857 1.896 1.818 1.890 18,995 -0.02(-1.03%)
Jan 23, 2012 1.949 1.949 1.852 1.910 8,076 +0.00(+0.00%)
Jan 20, 2012 1.713 2.015 1.713 1.910 6,933 +0.16(+8.99%)
Jan 19, 2012 1.673 1.752 1.673 1.752 30,307 +0.02(+1.14%)
Jan 18, 2012 1.693 1.746 1.614 1.732 24,077 +0.01(+0.38%)
Jan 17, 2012 1.641 1.726 1.627 1.726 30,368 +0.09(+5.20%)
Jan 13, 2012 1.706 1.706 1.568 1.641 10,682 -0.03(-1.57%)
Jan 12, 2012 1.726 1.752 1.667 1.667 17,067 +0.01(+0.40%)
Jan 11, 2012 1.581 1.732 1.581 1.660 1,219 +0.09(+5.42%)
Jan 10, 2012 1.621 1.641 1.542 1.575 13,768 -0.05(-2.83%)
Jan 09, 2012 1.719 1.719 1.568 1.621 24,800 -0.09(-5.00%)
Jan 06, 2012 1.667 1.752 1.667 1.706 1,828 +0.07(+4.00%)
Jan 05, 2012 1.713 1.713 1.634 1.641 3,504 -0.03(-1.96%)
Jan 04, 2012 1.713 1.713 1.673 1.673 5,790 -0.01(-0.78%)
Dec 30, 2011 1.516 1.752 1.516 1.686 24,440 +0.21(+14.22%)
Dec 29, 2011 1.555 1.700 1.476 1.476 58,859 -0.10(-6.25%)
Dec 28, 2011 1.549 1.575 1.509 1.575 25,892 +0.02(+1.27%)
Dec 27, 2011 1.536 1.588 1.503 1.555 1,286 +0.04(+2.60%)
Dec 23, 2011 1.555 1.687 1.516 1.516 53,489 -0.03(-1.70%)
Dec 21, 2011 1.450 1.549 1.450 1.542 9,585 +0.07(+4.44%)
Dec 20, 2011 1.509 1.529 1.417 1.476 64,795 -0.03(-2.17%)
Dec 19, 2011 1.476 1.575 1.391 1.509 76,517 +0.04(+2.68%)
Dec 16, 2011 1.490 1.805 1.463 1.470 287,040 -0.10(-6.67%)
Dec 15, 2011 1.568 1.575 1.562 1.575 16,770 +0.01(+0.84%)
Dec 14, 2011 1.660 1.660 1.562 1.562 3,962 -0.01(-0.42%)
Dec 13, 2011 1.581 1.581 1.568 1.568 761 +0.00(+0.00%)
Dec 12, 2011 1.601 1.608 1.568 1.568 3,009 +0.01(+0.42%)
Dec 09, 2011 1.549 1.588 1.529 1.562 20,831 -0.01(-0.42%)
Dec 08, 2011 1.555 1.568 1.549 1.568 4,364 +0.01(+0.42%)
Dec 07, 2011 1.542 1.575 1.542 1.562 5,790 -0.01(-0.83%)
Dec 06, 2011 1.516 1.588 1.516 1.575 11,276 +0.00(+0.00%)
Dec 05, 2011 1.608 1.641 1.549 1.575 10,362 +0.00(+0.00%)
Dec 02, 2011 1.575 1.575 1.575 1.575 15,121 +0.03(+1.69%)
Dec 01, 2011 1.490 1.549 1.490 1.549 304 -0.03(-1.67%)
Nov 30, 2011 1.621 1.752 1.536 1.575 32,021 +0.03(+2.13%)
Nov 29, 2011 1.542 1.549 1.542 1.542 1,607 +0.03(+2.17%)
Nov 28, 2011 1.509 1.509 1.509 1.509 304 +0.03(+2.22%)
Nov 25, 2011 1.476 1.476 1.476 1.476 1,523 -0.06(-3.85%)
Nov 22, 2011 1.536 1.536 1.536 1.536 0 +0.04(+2.63%)
Nov 21, 2011 1.542 1.542 1.496 1.496 2,285 -0.06(-3.80%)
Nov 18, 2011 1.549 1.627 1.536 1.555 19,292 -0.05(-2.87%)
Nov 16, 2011 1.601 1.601 1.601 1.601 152 -0.03(-1.61%)
Nov 15, 2011 1.614 1.627 1.608 1.627 1,066 -0.01(-0.80%)
Nov 14, 2011 1.608 1.641 1.542 1.641 6,188 +0.03(+2.04%)
Nov 09, 2011 1.614 1.608 1.608 1.608 3,047 -0.03(-2.00%)
Nov 08, 2011 1.575 1.686 1.562 1.641 90,904 +0.07(+4.17%)
Nov 07, 2011 1.896 1.896 1.575 1.575 24,870 -0.10(-5.88%)
Nov 04, 2011 1.726 1.962 1.647 1.673 10,972 +0.03(+2.00%)
Nov 03, 2011 1.719 1.719 1.589 1.641 3,047 +0.05(+3.31%)
Nov 02, 2011 1.647 1.647 1.575 1.588 2,590 -0.05(-3.20%)
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.