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 (%)
Jun 30, 2008 1.209 1.264 1.203 1.215 80,655 +0.01(+1.03%)
Jun 27, 2008 1.203 1.233 1.190 1.203 1,653,060 -0.02(-2.01%)
Jun 26, 2008 1.116 1.252 1.116 1.227 172,333 +0.08(+6.99%)
Jun 25, 2008 1.221 1.221 1.067 1.147 119,768 -0.05(-4.12%)
Jun 24, 2008 1.233 1.264 1.196 1.196 84,945 -0.04(-3.00%)
Jun 23, 2008 1.258 1.326 1.233 1.233 115,045 +0.00(+0.00%)
Jun 20, 2008 1.338 1.418 1.209 1.233 275,689 -0.13(-9.50%)
Jun 19, 2008 1.314 1.480 1.314 1.363 135,098 +0.03(+2.31%)
Jun 18, 2008 1.425 1.431 1.332 1.332 122,130 -0.12(-8.09%)
Jun 17, 2008 1.418 1.480 1.418 1.449 52,541 +0.02(+1.73%)
Jun 16, 2008 1.443 1.455 1.394 1.425 99,322 -0.04(-2.94%)
Jun 13, 2008 1.369 1.480 1.369 1.468 47,355 +0.11(+8.18%)
Jun 12, 2008 1.332 1.406 1.332 1.357 69,125 +0.02(+1.85%)
Jun 11, 2008 1.418 1.536 1.332 1.332 59,655 -0.10(-6.90%)
Jun 10, 2008 1.418 1.449 1.418 1.431 23,365 -0.02(-1.28%)
Jun 09, 2008 1.480 1.486 1.394 1.449 64,268 -0.04(-2.89%)
Jun 06, 2008 1.616 1.616 1.492 1.492 56,918 -0.15(-9.36%)
Jun 05, 2008 1.505 1.690 1.505 1.647 115,892 +0.17(+11.25%)
Jun 04, 2008 1.418 1.542 1.375 1.480 175,628 +0.06(+3.90%)
Jun 03, 2008 1.443 1.487 1.412 1.425 95,105 -0.04(-2.53%)
Jun 02, 2008 1.542 1.579 1.418 1.462 280,744 -0.06(-4.05%)
May 30, 2008 1.575 1.585 1.474 1.523 216,682 -0.10(-6.44%)
May 29, 2008 1.622 1.646 1.597 1.628 54,334 +0.00(+0.00%)
May 28, 2008 1.647 1.665 1.628 1.628 74,087 +0.01(+0.76%)
May 27, 2008 1.480 1.696 1.462 1.616 183,714 +0.12(+8.26%)
May 26, 2008 1.603 1.628 1.418 1.492 95,985 +0.00(+0.00%)
May 23, 2008 1.603 1.628 1.418 1.492 95,985 -0.12(-7.63%)
May 22, 2008 1.616 1.659 1.573 1.616 66,735 +0.01(+0.77%)
May 21, 2008 1.677 1.696 1.579 1.603 110,419 -0.06(-3.35%)
May 20, 2008 1.696 1.727 1.653 1.659 63,602 -0.04(-2.18%)
May 19, 2008 1.788 1.832 1.610 1.696 152,195 -0.08(-4.51%)
May 16, 2008 1.856 1.856 1.739 1.776 141,969 -0.08(-4.32%)
May 15, 2008 1.850 1.936 1.827 1.856 101,173 +0.02(+1.35%)
May 14, 2008 1.869 1.912 1.832 1.832 174,365 -0.03(-1.66%)
May 13, 2008 1.992 1.992 1.850 1.862 90,251 -0.12(-6.21%)
May 12, 2008 2.023 2.035 1.961 1.986 63,843 +0.04(+1.90%)
May 09, 2008 1.881 2.097 1.881 1.949 79,119 +0.03(+1.61%)
May 08, 2008 1.875 1.967 1.850 1.918 60,338 -0.01(-0.32%)
May 07, 2008 2.017 2.017 1.912 1.924 58,239 -0.09(-4.29%)
May 06, 2008 2.004 2.047 1.918 2.010 74,384 -0.01(-0.31%)
May 05, 2008 2.004 2.091 1.986 2.017 173,665 +0.02(+1.24%)
May 02, 2008 2.078 2.134 1.973 1.992 58,427 -0.07(-3.58%)
May 01, 2008 2.078 2.078 2.004 2.066 78,989 -0.03(-1.47%)
Apr 30, 2008 2.091 2.097 2.054 2.097 117,160 +0.02(+0.89%)
Apr 29, 2008 2.091 2.097 2.035 2.078 80,890 -0.01(-0.59%)
Apr 28, 2008 2.115 2.128 2.066 2.091 99,963 -0.02(-1.17%)
Apr 25, 2008 2.097 2.183 2.072 2.115 106,444 +0.02(+1.18%)
Apr 24, 2008 2.091 2.103 2.035 2.091 51,383 +0.01(+0.30%)
Apr 23, 2008 2.078 2.134 2.054 2.084 82,143 +0.00(+0.00%)
Apr 22, 2008 2.374 2.380 2.035 2.084 89,385 -0.28(-11.75%)
Apr 21, 2008 2.350 2.405 2.337 2.362 63,542 +0.02(+0.79%)
Apr 18, 2008 2.251 2.380 2.109 2.343 71,386 +0.09(+3.83%)
Apr 17, 2008 2.134 2.350 2.091 2.257 87,790 +0.15(+7.02%)
Apr 16, 2008 2.091 2.183 2.010 2.109 56,627 +0.04(+2.09%)
Apr 15, 2008 2.189 2.313 2.010 2.066 156,482 -0.10(-4.83%)
Apr 14, 2008 2.467 2.467 2.054 2.171 243,813 -0.32(-12.87%)
Apr 11, 2008 2.621 2.621 2.399 2.491 108,765 -0.17(-6.26%)
Apr 10, 2008 2.547 2.720 2.522 2.658 224,880 +0.10(+3.86%)
Apr 09, 2008 2.559 2.634 2.553 2.559 54,921 +0.01(+0.48%)
Apr 08, 2008 2.547 2.630 2.528 2.547 84,827 -0.02(-0.96%)
Apr 07, 2008 2.652 2.652 2.535 2.572 74,149 -0.07(-2.57%)
Apr 04, 2008 2.757 2.757 2.516 2.639 100,179 -0.10(-3.82%)
Apr 03, 2008 2.868 2.948 2.732 2.744 94,881 -0.17(-5.72%)
Apr 02, 2008 2.631 2.911 2.473 2.911 125,858 +0.31(+11.85%)
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.