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 (%)
Sep 30, 2009 1.400 1.431 1.357 1.394 50,154 +0.01(+0.89%)
Sep 29, 2009 1.357 1.388 1.351 1.381 262,823 +0.01(+0.85%)
Sep 28, 2009 1.400 1.431 1.307 1.370 91,725 -0.06(-4.27%)
Sep 25, 2009 1.381 1.474 1.357 1.431 55,672 +0.01(+0.87%)
Sep 24, 2009 1.536 1.536 1.406 1.418 161,504 -0.13(-8.37%)
Sep 23, 2009 1.616 1.659 1.492 1.548 92,783 -0.08(-5.12%)
Sep 22, 2009 1.665 1.745 1.603 1.631 39,172 -0.03(-2.02%)
Sep 21, 2009 1.665 1.690 1.616 1.665 128,957 -0.09(-4.93%)
Sep 18, 2009 1.640 1.832 1.634 1.751 152,663 +0.12(+7.58%)
Sep 17, 2009 1.696 1.696 1.603 1.628 65,347 -0.04(-2.58%)
Sep 16, 2009 1.912 1.918 1.659 1.671 186,973 -0.22(-11.73%)
Sep 15, 2009 2.134 2.146 1.832 1.893 141,301 -0.20(-9.71%)
Sep 14, 2009 1.875 2.152 1.875 2.097 174,670 +0.20(+10.75%)
Sep 11, 2009 1.955 1.955 1.788 1.893 35,503 -0.03(-1.60%)
Sep 10, 2009 1.832 1.924 1.795 1.924 25,759 +0.07(+3.65%)
Sep 09, 2009 1.949 1.973 1.856 1.856 60,122 -0.06(-2.90%)
Sep 08, 2009 1.930 1.973 1.856 1.912 103,900 +0.07(+4.03%)
Sep 04, 2009 1.696 1.899 1.684 1.838 88,967 +0.11(+6.43%)
Sep 03, 2009 1.671 1.739 1.603 1.727 84,559 +0.03(+1.82%)
Sep 02, 2009 1.696 1.696 1.573 1.696 39,768 +0.02(+1.10%)
Sep 01, 2009 1.591 1.782 1.591 1.677 175,186 +0.04(+2.64%)
Aug 31, 2009 1.603 1.677 1.499 1.634 116,742 +0.00(+0.00%)
Aug 28, 2009 1.671 1.696 1.486 1.634 80,192 -0.09(-5.02%)
Aug 27, 2009 1.628 1.729 1.418 1.721 136,381 +0.10(+6.49%)
Aug 26, 2009 1.764 1.875 1.542 1.616 127,417 -0.11(-6.43%)
Aug 25, 2009 1.511 1.850 1.394 1.727 327,940 +0.25(+16.67%)
Aug 24, 2009 1.264 1.684 1.233 1.480 177,325 +0.21(+16.50%)
Aug 21, 2009 1.289 1.338 1.264 1.270 83,869 +0.01(+0.49%)
Aug 20, 2009 1.246 1.277 1.233 1.264 44,358 +0.02(+1.48%)
Aug 19, 2009 1.227 1.264 1.227 1.246 16,658 +0.01(+0.50%)
Aug 18, 2009 1.110 1.240 1.110 1.240 58,907 +0.15(+13.56%)
Aug 17, 2009 1.073 1.147 1.030 1.092 53,350 -0.05(-4.32%)
Aug 14, 2009 1.141 1.153 1.079 1.141 36,781 +0.00(+0.00%)
Aug 13, 2009 1.289 1.289 1.110 1.141 69,939 -0.12(-9.76%)
Aug 12, 2009 1.110 1.289 1.067 1.264 95,288 +0.10(+9.04%)
Aug 11, 2009 1.129 1.172 1.018 1.159 53,695 +0.14(+13.25%)
Aug 10, 2009 0.8263 1.159 0.8202 1.024 102,249 +0.19(+22.96%)
Aug 07, 2009 0.7893 0.8510 0.7277 0.8325 63,871 -0.06(-6.90%)
Aug 06, 2009 0.8017 0.8942 0.7832 0.8942 68,990 +0.00(+0.00%)
Aug 05, 2009 0.7092 0.8942 0.6907 0.8942 93,284 +0.22(+33.30%)
Aug 04, 2009 0.6167 0.6907 0.6167 0.6708 47,958 +0.05(+8.78%)
Aug 03, 2009 0.5242 0.6228 0.5242 0.6167 83,476 +0.09(+16.28%)
Jul 31, 2009 0.5242 0.5550 0.4933 0.5303 43,369 -0.02(-4.43%)
Jul 30, 2009 0.5550 0.5550 0.5549 0.5549 3,455 -0.01(-1.11%)
Jul 29, 2009 0.5550 0.5612 0.5550 0.5612 2,108 +0.01(+1.11%)
Jul 28, 2009 0.5488 0.5550 0.5488 0.5550 6,324 +0.01(+2.27%)
Jul 27, 2009 0.4996 0.5427 0.4933 0.5427 18,161 -0.02(-4.35%)
Jul 24, 2009 0.5673 0.5734 0.5673 0.5673 648 +0.02(+3.37%)
Jul 23, 2009 0.5180 0.5550 0.5179 0.5488 18,804 +0.04(+8.54%)
Jul 22, 2009 0.4933 0.5057 0.4933 0.5057 5,237 +0.00(+0.00%)
Jul 21, 2009 0.4936 0.5057 0.4933 0.5057 11,837 +0.00(+0.00%)
Jul 20, 2009 0.4748 0.5118 0.4748 0.5057 4,806 -0.01(-2.38%)
Jul 16, 2009 0.5180 0.5180 0.5180 0.5180 17,999 -0.01(-1.16%)
Jul 15, 2009 0.4462 0.5242 0.4378 0.5241 24,930 +0.09(+19.70%)
Jul 14, 2009 0.4563 0.4563 0.4317 0.4378 43,134 +0.02(+4.41%)
Jul 13, 2009 0.4193 0.4193 0.4193 0.4193 1,135 +0.02(+4.62%)
Jul 10, 2009 0.4440 0.4440 0.4008 0.4008 45,048 -0.05(-11.08%)
Jul 09, 2009 0.4810 0.4866 0.4508 0.4508 39,291 -0.03(-6.28%)
Jul 08, 2009 0.4995 0.4995 0.4809 0.4810 20,594 -0.03(-6.01%)
Jul 07, 2009 0.5242 0.5242 0.5118 0.5118 14,918 -0.04(-7.78%)
Jul 06, 2009 0.5549 0.5549 0.5549 0.5549 1,621 -0.00(-0.01%)
Jul 02, 2009 0.5365 0.5550 0.5365 0.5550 324 -0.02(-4.26%)
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.