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 (%)
Oct 29, 2010 1.838 1.986 1.758 1.986 2,054 +0.05(+2.54%)
Oct 27, 2010 1.943 1.936 1.936 1.936 15,729 -0.02(-0.95%)
Oct 25, 2010 1.912 1.961 1.912 1.955 6,620 +0.10(+5.67%)
Oct 22, 2010 1.819 1.955 1.819 1.850 17,933 +0.00(+0.00%)
Oct 21, 2010 1.949 1.949 1.850 1.850 2,756 -0.09(-4.76%)
Oct 20, 2010 1.961 1.961 1.943 1.943 10,702 -0.01(-0.32%)
Oct 19, 2010 1.986 2.040 1.949 1.949 1,547 -0.05(-2.47%)
Oct 18, 2010 1.986 2.035 1.986 1.998 15,872 -0.02(-1.22%)
Oct 15, 2010 1.856 2.029 1.850 2.023 22,065 +0.17(+9.33%)
Oct 14, 2010 1.807 1.850 1.751 1.850 4,827 +0.06(+3.45%)
Oct 13, 2010 1.751 1.788 1.696 1.788 16,410 +0.06(+3.57%)
Oct 12, 2010 1.708 1.727 1.708 1.727 4,271 -0.06(-3.45%)
Oct 11, 2010 1.708 1.801 1.708 1.788 12,241 +0.02(+1.40%)
Oct 07, 2010 1.758 1.764 1.764 1.764 8,594 -0.06(-3.05%)
Oct 06, 2010 1.788 1.893 1.788 1.819 27,357 +0.02(+1.03%)
Oct 05, 2010 1.844 1.850 1.801 1.801 177,910 -0.06(-3.31%)
Oct 04, 2010 1.758 1.862 1.758 1.862 11,513 +0.02(+1.35%)
Sep 30, 2010 1.862 1.838 1.838 1.838 4,864 -0.01(-0.67%)
Sep 29, 2010 1.758 1.850 1.758 1.850 134,094 +0.09(+4.90%)
Sep 28, 2010 1.727 1.764 1.727 1.764 2,794 +0.09(+5.53%)
Sep 27, 2010 1.610 1.671 1.579 1.671 23,388 +0.06(+3.79%)
Sep 24, 2010 1.653 1.684 1.610 1.610 8,690 -0.02(-1.47%)
Sep 22, 2010 1.647 1.634 1.634 1.634 7,459 -0.03(-1.85%)
Sep 21, 2010 1.776 1.776 1.634 1.665 25,129 -0.06(-3.57%)
Sep 20, 2010 1.714 1.727 1.714 1.727 22,540 +0.02(+1.08%)
Sep 17, 2010 1.739 1.782 1.690 1.708 20,038 +0.09(+5.32%)
Sep 15, 2010 1.683 1.683 1.542 1.622 10,846 -0.03(-1.87%)
Sep 14, 2010 1.782 1.782 1.634 1.653 29,654 -0.01(-0.74%)
Sep 13, 2010 1.702 1.819 1.665 1.665 8,104 -0.04(-2.17%)
Sep 10, 2010 1.788 1.788 1.696 1.702 9,770 +0.03(+1.85%)
Sep 09, 2010 1.663 1.677 1.610 1.671 17,346 +0.05(+3.04%)
Sep 08, 2010 1.714 1.727 1.616 1.622 2,432 +0.01(+0.38%)
Sep 07, 2010 1.690 1.696 1.597 1.616 10,921 -0.07(-4.38%)
Sep 03, 2010 1.634 1.704 1.634 1.690 16,551 +0.06(+3.40%)
Sep 02, 2010 1.566 1.659 1.548 1.634 13,511 +0.07(+4.33%)
Sep 01, 2010 1.702 1.702 1.295 1.566 54,711 -0.10(-5.93%)
Aug 31, 2010 1.597 1.702 1.529 1.665 36,507 +0.07(+4.25%)
Aug 30, 2010 1.517 1.616 1.517 1.597 10,627 +0.00(+0.00%)
Aug 27, 2010 1.616 1.634 1.536 1.597 14,664 -0.03(-1.89%)
Aug 26, 2010 1.499 1.733 1.492 1.628 42,648 +0.17(+11.39%)
Aug 25, 2010 1.505 1.616 1.462 1.462 57,840 -0.02(-1.66%)
Aug 24, 2010 1.764 1.764 1.468 1.486 27,975 -0.28(-15.73%)
Aug 23, 2010 1.739 1.887 1.739 1.764 22,032 -0.08(-4.19%)
Aug 20, 2010 1.798 1.856 1.798 1.841 21,445 +0.05(+2.58%)
Aug 19, 2010 1.869 1.869 1.733 1.795 28,857 -0.04(-2.35%)
Aug 18, 2010 2.084 2.084 1.838 1.838 47,666 -0.28(-13.37%)
Aug 17, 2010 1.764 2.121 1.733 2.121 179,243 +0.36(+20.31%)
Aug 16, 2010 1.875 1.906 1.702 1.763 124,206 -0.15(-8.06%)
Aug 13, 2010 1.918 1.966 1.906 1.918 6,809 +0.00(+0.00%)
Aug 12, 2010 1.973 1.973 1.918 1.918 9,444 -0.05(-2.51%)
Aug 11, 2010 1.927 2.072 1.927 1.967 4,937 +0.04(+1.91%)
Aug 10, 2010 1.924 1.930 1.924 1.930 2,756 -0.08(-3.98%)
Aug 09, 2010 2.060 2.060 2.010 2.010 7,258 -0.10(-4.68%)
Aug 06, 2010 2.158 2.158 1.930 2.109 17,678 -0.07(-3.39%)
Aug 05, 2010 2.208 2.220 2.165 2.183 18,324 -0.02(-1.12%)
Aug 04, 2010 2.251 2.251 2.208 2.208 4,731 +0.00(+0.06%)
Aug 03, 2010 2.288 2.288 2.195 2.206 1,621 -0.05(-2.24%)
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.