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 (%)
Feb 29, 2012 1.775 1.791 1.726 1.726 4,297 -0.06(-3.31%)
Feb 28, 2012 1.739 1.785 1.726 1.785 15,906 +0.05(+2.64%)
Feb 27, 2012 1.739 1.791 1.706 1.739 26,529 -0.02(-1.12%)
Feb 24, 2012 1.811 1.811 1.700 1.759 67,780 -0.05(-2.55%)
Feb 23, 2012 1.805 1.811 1.778 1.805 53,536 +0.01(+0.37%)
Feb 22, 2012 1.791 1.831 1.772 1.798 21,985 +0.06(+3.40%)
Feb 21, 2012 1.719 1.785 1.713 1.739 62,776 +0.05(+3.11%)
Feb 17, 2012 1.739 1.785 1.686 1.686 61,636 -0.09(-4.81%)
Feb 16, 2012 1.693 1.798 1.693 1.772 23,824 +0.07(+3.85%)
Feb 15, 2012 1.694 1.824 1.694 1.706 27,143 -0.01(-0.76%)
Feb 14, 2012 1.693 1.805 1.693 1.719 80,325 -0.01(-0.38%)
Feb 13, 2012 1.686 1.732 1.673 1.726 32,758 +0.07(+3.95%)
Feb 10, 2012 1.778 1.903 1.654 1.660 74,781 -0.16(-8.66%)
Feb 09, 2012 1.870 1.903 1.739 1.818 128,328 +0.05(+2.97%)
Feb 08, 2012 1.844 1.896 1.739 1.765 130,751 -0.10(-5.28%)
Feb 07, 2012 1.772 1.864 1.746 1.864 44,294 +0.07(+4.03%)
Feb 06, 2012 1.916 1.916 1.654 1.791 96,257 +0.04(+2.25%)
Feb 03, 2012 1.746 1.936 1.746 1.752 109,758 -0.02(-1.11%)
Feb 02, 2012 1.896 1.896 1.759 1.772 67,195 -0.12(-6.25%)
Feb 01, 2012 1.785 1.890 1.785 1.890 1,554 +0.07(+3.97%)
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%)
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.