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 26, 2010 3.065 3.145 3.059 3.120 5,485 +0.07(+2.22%)
Feb 25, 2010 3.139 3.139 3.040 3.053 12,424 -0.08(-2.56%)
Feb 24, 2010 3.065 3.170 2.991 3.133 12,277 +0.07(+2.42%)
Feb 23, 2010 3.108 3.108 3.008 3.059 2,675 -0.01(-0.20%)
Feb 22, 2010 3.096 3.188 2.997 3.065 17,085 -0.12(-3.87%)
Feb 19, 2010 3.059 3.194 3.034 3.188 10,182 +0.11(+3.61%)
Feb 18, 2010 3.071 3.077 3.071 3.077 648 +0.04(+1.42%)
Feb 17, 2010 3.022 3.096 2.997 3.034 11,461 -0.05(-1.60%)
Feb 16, 2010 3.034 3.151 3.003 3.083 10,311 +0.05(+1.63%)
Feb 12, 2010 2.929 3.034 3.034 3.034 16,053 +0.09(+3.14%)
Feb 11, 2010 3.108 3.130 2.942 2.942 9,097 -0.17(-5.36%)
Feb 10, 2010 3.133 3.139 2.991 3.108 14,300 +0.03(+1.00%)
Feb 09, 2010 3.133 3.133 2.929 3.077 13,791 +0.10(+3.31%)
Feb 08, 2010 2.985 3.071 2.935 2.979 5,980 -0.01(-0.21%)
Feb 05, 2010 3.102 3.102 2.945 2.985 22,053 -0.07(-2.42%)
Feb 04, 2010 3.157 3.200 3.046 3.059 19,455 -0.15(-4.62%)
Feb 03, 2010 3.053 3.213 2.812 3.207 25,822 +0.15(+5.05%)
Feb 02, 2010 3.213 3.213 2.855 3.053 69,600 -0.14(-4.44%)
Feb 01, 2010 3.262 3.349 3.059 3.194 21,705 -0.10(-3.18%)
Jan 29, 2010 3.299 3.299 3.213 3.299 12,098 +0.01(+0.19%)
Jan 28, 2010 3.299 3.299 3.139 3.293 9,042 -0.02(-0.56%)
Jan 27, 2010 3.151 3.392 3.028 3.312 8,691 +0.15(+4.88%)
Jan 26, 2010 3.256 3.262 3.157 3.157 40,116 -0.19(-5.71%)
Jan 25, 2010 3.312 3.429 3.244 3.349 32,477 +0.02(+0.56%)
Jan 22, 2010 3.268 3.373 3.268 3.330 33,181 +0.07(+2.27%)
Jan 21, 2010 3.361 3.404 3.256 3.256 22,605 -0.10(-3.12%)
Jan 20, 2010 3.318 3.410 3.262 3.361 171,224 +0.01(+0.18%)
Jan 19, 2010 3.250 3.416 3.244 3.355 117,306 +0.07(+2.26%)
Jan 15, 2010 3.213 3.281 3.281 3.281 13,297 +0.07(+2.11%)
Jan 14, 2010 3.281 3.330 3.133 3.213 6,515 -0.09(-2.80%)
Jan 13, 2010 3.194 3.355 3.127 3.305 27,437 +0.11(+3.47%)
Jan 12, 2010 3.213 3.281 3.145 3.194 25,629 -0.10(-3.18%)
Jan 11, 2010 3.324 3.349 3.176 3.299 39,344 -0.03(-0.93%)
Jan 08, 2010 3.275 3.355 3.231 3.330 32,261 +0.08(+2.47%)
Jan 07, 2010 3.268 3.305 3.176 3.250 48,104 -0.05(-1.50%)
Jan 06, 2010 3.460 3.497 3.268 3.299 111,950 -0.23(-6.47%)
Jan 05, 2010 3.571 3.571 3.497 3.527 37,269 -0.04(-1.21%)
Jan 04, 2010 3.657 3.675 3.423 3.571 63,026 -0.12(-3.34%)
Dec 31, 2009 3.416 3.694 3.694 3.694 54,161 +0.21(+6.02%)
Dec 30, 2009 3.379 3.484 3.379 3.484 18,958 +0.08(+2.36%)
Dec 29, 2009 3.318 3.404 3.176 3.404 44,626 +0.10(+2.99%)
Dec 28, 2009 3.022 3.392 3.022 3.305 101,002 +0.28(+9.39%)
Dec 24, 2009 2.972 3.022 2.960 3.022 117,228 +0.04(+1.45%)
Dec 23, 2009 2.923 2.991 2.732 2.978 66,861 +0.02(+0.62%)
Dec 22, 2009 3.003 3.022 2.858 2.960 71,682 -0.03(-1.03%)
Dec 21, 2009 2.929 3.022 2.837 2.991 105,616 -0.04(-1.22%)
Dec 18, 2009 2.769 3.028 2.769 3.028 107,267 +0.26(+9.26%)
Dec 17, 2009 2.818 2.861 2.738 2.771 25,433 -0.07(-2.30%)
Dec 16, 2009 2.831 2.861 2.775 2.837 59,423 +0.02(+0.66%)
Dec 15, 2009 2.757 2.837 2.713 2.818 27,390 +0.04(+1.56%)
Dec 14, 2009 2.794 2.806 2.732 2.775 63,840 +0.04(+1.35%)
Dec 11, 2009 2.775 2.874 2.658 2.738 38,334 -0.03(-1.11%)
Dec 10, 2009 2.621 2.861 2.621 2.769 59,416 +0.19(+7.16%)
Dec 09, 2009 2.572 2.584 2.498 2.584 34,496 +0.12(+4.75%)
Dec 08, 2009 2.448 2.547 2.430 2.467 38,101 +0.01(+0.25%)
Dec 07, 2009 2.473 2.683 2.433 2.461 85,612 -0.05(-1.97%)
Dec 04, 2009 2.596 2.713 2.461 2.510 23,196 -0.07(-2.63%)
Dec 03, 2009 2.868 2.868 2.535 2.578 29,433 -0.29(-10.11%)
Dec 02, 2009 2.824 2.868 2.707 2.868 14,928 +0.02(+0.87%)
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.