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 (%)
Jul 29, 2011 2.106 2.192 2.087 2.146 10,972 -0.00(-0.15%)
Jul 28, 2011 2.133 2.162 2.106 2.149 7,810 +0.02(+0.77%)
Jul 27, 2011 2.231 2.231 2.133 2.133 3,994 -0.06(-2.69%)
Jul 26, 2011 2.192 2.313 2.120 2.192 5,521 -0.05(-2.37%)
Jul 25, 2011 2.205 2.245 2.100 2.245 14,493 +0.08(+3.63%)
Jul 22, 2011 2.146 2.223 2.133 2.166 2,590 +0.03(+1.58%)
Jul 20, 2011 2.133 2.133 2.133 2.133 0 +0.01(+0.31%)
Jul 19, 2011 2.185 2.185 2.100 2.126 7,493 -0.06(-2.70%)
Jul 18, 2011 2.139 2.231 2.113 2.185 29,853 +0.08(+3.74%)
Jul 15, 2011 2.080 2.356 2.008 2.106 27,438 -0.03(-1.54%)
Jul 14, 2011 2.139 2.172 2.139 2.139 1,066 -0.07(-3.26%)
Jul 13, 2011 2.238 2.381 2.151 2.211 4,266 -0.01(-0.30%)
Jul 12, 2011 2.349 2.415 2.218 2.218 5,257 -0.12(-5.06%)
Jul 11, 2011 2.461 2.494 2.336 2.336 9,727 -0.12(-5.07%)
Jul 08, 2011 2.494 2.559 2.441 2.461 19,836 -0.04(-1.58%)
Jul 07, 2011 2.349 2.599 2.349 2.500 25,341 +0.10(+4.10%)
Jul 06, 2011 2.389 2.428 2.330 2.402 18,797 +0.01(+0.27%)
Jul 05, 2011 2.428 2.428 2.395 2.395 365 +0.02(+0.83%)
Jul 01, 2011 2.336 2.375 2.270 2.375 822 +0.05(+1.97%)
Jun 30, 2011 2.330 2.382 2.277 2.330 5,195 -0.02(-0.89%)
Jun 29, 2011 2.395 2.395 2.244 2.351 2,743 -0.01(-0.50%)
Jun 28, 2011 2.435 2.474 2.356 2.362 9,282 -0.12(-5.01%)
Jun 27, 2011 2.526 2.526 2.303 2.487 15,769 -0.12(-4.77%)
Jun 24, 2011 2.113 2.612 2.034 2.612 47,372 +0.51(+24.37%)
Jun 23, 2011 2.179 2.192 2.067 2.100 14,576 -0.10(-4.48%)
Jun 22, 2011 2.238 2.297 2.198 2.198 103,016 -0.03(-1.47%)
Jun 21, 2011 2.198 2.231 2.192 2.231 1,985 +0.05(+2.41%)
Jun 20, 2011 2.264 2.264 2.152 2.179 9,757 -0.11(-4.87%)
Jun 17, 2011 2.087 2.290 2.021 2.290 58,068 +0.18(+8.72%)
Jun 16, 2011 2.133 2.146 2.074 2.106 47,113 +0.03(+1.58%)
Jun 15, 2011 2.185 2.218 2.060 2.074 57,718 -0.18(-8.14%)
Jun 14, 2011 2.074 2.257 2.067 2.257 9,839 +0.19(+9.21%)
Jun 13, 2011 2.198 2.198 2.034 2.067 34,288 -0.20(-8.70%)
Jun 10, 2011 2.225 2.284 2.185 2.264 4,387 -0.01(-0.29%)
Jun 09, 2011 2.198 2.270 2.192 2.270 3,657 -0.03(-1.14%)
Jun 07, 2011 2.211 2.297 2.297 2.297 14,934 +0.08(+3.55%)
Jun 06, 2011 2.251 2.255 2.211 2.218 5,545 -0.04(-1.74%)
Jun 03, 2011 2.343 2.343 2.244 2.257 914 -0.04(-1.71%)
May 24, 2011 2.303 2.303 2.244 2.297 2,436 -0.01(-0.57%)
May 23, 2011 2.257 2.310 2.257 2.310 635 +0.01(+0.29%)
May 19, 2011 2.303 2.303 2.303 2.303 0 +0.07(+3.24%)
May 18, 2011 2.264 2.264 2.231 2.231 914 -0.03(-1.45%)
May 17, 2011 2.395 2.395 2.238 2.264 14,382 -0.12(-5.22%)
May 16, 2011 2.392 2.421 2.310 2.389 1,350 -0.03(-1.09%)
May 13, 2011 2.356 2.415 2.330 2.415 1,152 +0.05(+1.94%)
May 12, 2011 2.323 2.369 2.323 2.369 3,047 +0.04(+1.69%)
May 11, 2011 2.231 2.415 2.231 2.330 33,632 +0.10(+4.41%)
May 10, 2011 2.205 2.441 2.205 2.231 46,631 +0.03(+1.19%)
May 09, 2011 2.264 2.277 2.192 2.205 32,235 -0.09(-4.00%)
May 06, 2011 2.330 2.382 2.264 2.297 6,248 +0.03(+1.15%)
May 05, 2011 2.284 2.284 2.270 2.270 1,373 +0.01(+0.29%)
May 04, 2011 2.270 2.290 2.264 2.264 4,625 +0.00(+0.00%)
May 03, 2011 2.310 2.310 2.264 2.264 27,338 -0.03(-1.43%)
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.